{ "symbol": "WLFIUSDT", "fetched_at": "2026-03-29T16:41:25.289062", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.1971, "high": 0.199, "low": 0.1954, "close": 0.1973, "volume": 19666449.2, "close_time": 1759240799999, "quote_volume": 3876542.39774, "trades": 13127, "taker_buy_base": 8244816.2, "taker_buy_quote": 1624969.81946 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.1973, "high": 0.1991, "low": 0.1944, "close": 0.1958, "volume": 31569057.8, "close_time": 1759244399999, "quote_volume": 6195636.76963, "trades": 18616, "taker_buy_base": 12271247.6, "taker_buy_quote": 2409325.25799 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.1957, "high": 0.1957, "low": 0.192, "close": 0.1935, "volume": 27206963.0, "close_time": 1759247999999, "quote_volume": 5259352.25152, "trades": 18035, "taker_buy_base": 11415380.2, "taker_buy_quote": 2206721.28337 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1935, "high": 0.195, "low": 0.1929, "close": 0.1945, "volume": 12505844.5, "close_time": 1759251599999, "quote_volume": 2423364.95796, "trades": 9498, "taker_buy_base": 6414899.0, "taker_buy_quote": 1243469.51683 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.1945, "high": 0.1955, "low": 0.1935, "close": 0.1937, "volume": 22696062.1, "close_time": 1759255199999, "quote_volume": 4411568.5462, "trades": 11770, "taker_buy_base": 9384406.4, "taker_buy_quote": 1824161.14602 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.1938, "high": 0.1952, "low": 0.1936, "close": 0.1941, "volume": 13640233.2, "close_time": 1759258799999, "quote_volume": 2649582.6765, "trades": 8776, "taker_buy_base": 6014996.3, "taker_buy_quote": 1168883.50083 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.194, "high": 0.1958, "low": 0.1937, "close": 0.1949, "volume": 10344877.5, "close_time": 1759262399999, "quote_volume": 2015946.70145, "trades": 9045, "taker_buy_base": 5128994.1, "taker_buy_quote": 999337.15182 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1948, "high": 0.1969, "low": 0.1942, "close": 0.1968, "volume": 13409931.2, "close_time": 1759265999999, "quote_volume": 2617917.29741, "trades": 10289, "taker_buy_base": 4466639.7, "taker_buy_quote": 873093.56315 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.1968, "high": 0.1975, "low": 0.1955, "close": 0.1956, "volume": 7537007.4, "close_time": 1759269599999, "quote_volume": 1482211.85276, "trades": 5582, "taker_buy_base": 3916408.3, "taker_buy_quote": 770303.4656 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.1956, "high": 0.1972, "low": 0.1953, "close": 0.1954, "volume": 12214565.8, "close_time": 1759273199999, "quote_volume": 2396813.15026, "trades": 6198, "taker_buy_base": 6582125.8, "taker_buy_quote": 1291486.7335 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.1954, "high": 0.1963, "low": 0.1939, "close": 0.1962, "volume": 9937672.2, "close_time": 1759276799999, "quote_volume": 1936818.33936, "trades": 4694, "taker_buy_base": 3220629.5, "taker_buy_quote": 628819.99517 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1961, "high": 0.197, "low": 0.1946, "close": 0.1959, "volume": 8344941.7, "close_time": 1759280399999, "quote_volume": 1635581.1219, "trades": 4547, "taker_buy_base": 3427849.6, "taker_buy_quote": 671953.68579 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.196, "high": 0.1977, "low": 0.1956, "close": 0.1966, "volume": 6980830.0, "close_time": 1759283999999, "quote_volume": 1372172.1924, "trades": 5691, "taker_buy_base": 3213519.8, "taker_buy_quote": 631805.2719 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.1966, "high": 0.1979, "low": 0.1963, "close": 0.1967, "volume": 5578373.5, "close_time": 1759287599999, "quote_volume": 1099453.48638, "trades": 3780, "taker_buy_base": 2799462.3, "taker_buy_quote": 551634.54882 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.1968, "high": 0.1974, "low": 0.1941, "close": 0.1951, "volume": 7752337.3, "close_time": 1759291199999, "quote_volume": 1515211.31073, "trades": 5771, "taker_buy_base": 3962479.2, "taker_buy_quote": 774500.35501 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1951, "high": 0.1962, "low": 0.1944, "close": 0.1947, "volume": 6834447.7, "close_time": 1759294799999, "quote_volume": 1335566.96238, "trades": 6117, "taker_buy_base": 3354104.4, "taker_buy_quote": 655352.9731 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.1948, "high": 0.1962, "low": 0.1945, "close": 0.1951, "volume": 6502518.8, "close_time": 1759298399999, "quote_volume": 1270030.86701, "trades": 4388, "taker_buy_base": 3789194.0, "taker_buy_quote": 739988.33323 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.1951, "high": 0.1995, "low": 0.1949, "close": 0.1959, "volume": 21407371.4, "close_time": 1759301999999, "quote_volume": 4225917.58704, "trades": 12782, "taker_buy_base": 10681408.7, "taker_buy_quote": 2108766.08628 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.1958, "high": 0.1968, "low": 0.1953, "close": 0.1958, "volume": 8240178.9, "close_time": 1759305599999, "quote_volume": 1615377.06701, "trades": 5698, "taker_buy_base": 4295273.4, "taker_buy_quote": 842279.68144 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1957, "high": 0.2018, "low": 0.1954, "close": 0.201, "volume": 27451654.6, "close_time": 1759309199999, "quote_volume": 5480930.74536, "trades": 17234, "taker_buy_base": 15622386.4, "taker_buy_quote": 3119337.38018 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.201, "high": 0.2027, "low": 0.2006, "close": 0.2014, "volume": 21705220.9, "close_time": 1759312799999, "quote_volume": 4380905.65841, "trades": 12857, "taker_buy_base": 11560225.9, "taker_buy_quote": 2333734.96161 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.2015, "high": 0.2018, "low": 0.1994, "close": 0.1996, "volume": 10697647.3, "close_time": 1759316399999, "quote_volume": 2143693.36022, "trades": 6493, "taker_buy_base": 4202533.6, "taker_buy_quote": 842053.63 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.1997, "high": 0.2019, "low": 0.1997, "close": 0.2016, "volume": 8273158.0, "close_time": 1759319999999, "quote_volume": 1662104.13959, "trades": 5278, "taker_buy_base": 4479663.1, "taker_buy_quote": 900247.99943 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.2016, "high": 0.2018, "low": 0.1997, "close": 0.1999, "volume": 9284357.3, "close_time": 1759323599999, "quote_volume": 1864799.64764, "trades": 5847, "taker_buy_base": 3858415.5, "taker_buy_quote": 775225.77084 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.2, "high": 0.2018, "low": 0.2, "close": 0.2012, "volume": 10448682.4, "close_time": 1759327199999, "quote_volume": 2098520.14351, "trades": 7854, "taker_buy_base": 4191781.1, "taker_buy_quote": 841815.1008 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.2012, "high": 0.2029, "low": 0.1986, "close": 0.2007, "volume": 28138015.4, "close_time": 1759330799999, "quote_volume": 5653407.26099, "trades": 14006, "taker_buy_base": 12857807.9, "taker_buy_quote": 2586039.88111 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.2008, "high": 0.2027, "low": 0.2001, "close": 0.2021, "volume": 10636441.8, "close_time": 1759334399999, "quote_volume": 2144576.72724, "trades": 7798, "taker_buy_base": 5879479.1, "taker_buy_quote": 1185830.85669 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.2021, "high": 0.2041, "low": 0.2015, "close": 0.2029, "volume": 15605508.6, "close_time": 1759337999999, "quote_volume": 3167883.01659, "trades": 8174, "taker_buy_base": 8673303.8, "taker_buy_quote": 1760268.8095 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.2029, "high": 0.2072, "low": 0.2027, "close": 0.2048, "volume": 19743483.9, "close_time": 1759341599999, "quote_volume": 4038400.58282, "trades": 10781, "taker_buy_base": 11297285.0, "taker_buy_quote": 2311543.83035 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.2049, "high": 0.2056, "low": 0.2027, "close": 0.2043, "volume": 20268520.1, "close_time": 1759345199999, "quote_volume": 4128122.9722, "trades": 8502, "taker_buy_base": 11322761.3, "taker_buy_quote": 2303918.52988 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.2042, "high": 0.205, "low": 0.2032, "close": 0.2036, "volume": 9362155.1, "close_time": 1759348799999, "quote_volume": 1909766.22304, "trades": 6880, "taker_buy_base": 3512472.1, "taker_buy_quote": 716531.54767 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.2037, "high": 0.2044, "low": 0.202, "close": 0.2026, "volume": 9495928.9, "close_time": 1759352399999, "quote_volume": 1927938.81608, "trades": 5379, "taker_buy_base": 2977364.0, "taker_buy_quote": 604983.59938 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.2025, "high": 0.2032, "low": 0.2016, "close": 0.2027, "volume": 6038076.0, "close_time": 1759355999999, "quote_volume": 1222350.35562, "trades": 4343, "taker_buy_base": 2751275.6, "taker_buy_quote": 557054.08674 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.2027, "high": 0.2093, "low": 0.2025, "close": 0.2065, "volume": 28433798.1, "close_time": 1759359599999, "quote_volume": 5876216.73524, "trades": 15671, "taker_buy_base": 14841720.5, "taker_buy_quote": 3064627.1929 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.2065, "high": 0.2065, "low": 0.2043, "close": 0.2056, "volume": 6763096.8, "close_time": 1759363199999, "quote_volume": 1387979.2253, "trades": 5058, "taker_buy_base": 3651137.0, "taker_buy_quote": 749383.40377 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2057, "high": 0.2069, "low": 0.2052, "close": 0.2061, "volume": 8361643.8, "close_time": 1759366799999, "quote_volume": 1723482.86342, "trades": 6249, "taker_buy_base": 4015699.9, "taker_buy_quote": 827861.81884 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.2061, "high": 0.2075, "low": 0.2053, "close": 0.2072, "volume": 6998414.8, "close_time": 1759370399999, "quote_volume": 1445009.14183, "trades": 4995, "taker_buy_base": 3621304.8, "taker_buy_quote": 747743.24448 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.2071, "high": 0.2076, "low": 0.2062, "close": 0.2063, "volume": 7555693.7, "close_time": 1759373999999, "quote_volume": 1563387.84506, "trades": 5412, "taker_buy_base": 2490034.4, "taker_buy_quote": 515419.51582 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.2064, "high": 0.2079, "low": 0.2058, "close": 0.2072, "volume": 8501677.0, "close_time": 1759377599999, "quote_volume": 1759417.29152, "trades": 5718, "taker_buy_base": 4535659.7, "taker_buy_quote": 938772.43795 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.2073, "high": 0.2082, "low": 0.2054, "close": 0.2081, "volume": 9416088.3, "close_time": 1759381199999, "quote_volume": 1947442.1652, "trades": 6308, "taker_buy_base": 4775277.7, "taker_buy_quote": 988002.82583 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.2081, "high": 0.2094, "low": 0.2076, "close": 0.2086, "volume": 10498786.4, "close_time": 1759384799999, "quote_volume": 2190203.46066, "trades": 9283, "taker_buy_base": 5601256.3, "taker_buy_quote": 1168576.69096 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.2086, "high": 0.2098, "low": 0.2081, "close": 0.2085, "volume": 7653577.7, "close_time": 1759388399999, "quote_volume": 1598834.54843, "trades": 6187, "taker_buy_base": 3682990.2, "taker_buy_quote": 769492.52407 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.2085, "high": 0.2094, "low": 0.2052, "close": 0.2058, "volume": 15596654.8, "close_time": 1759391999999, "quote_volume": 3226653.26582, "trades": 7575, "taker_buy_base": 8561255.2, "taker_buy_quote": 1771509.26656 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.2059, "high": 0.2074, "low": 0.2052, "close": 0.2071, "volume": 10773955.0, "close_time": 1759395599999, "quote_volume": 2224701.19889, "trades": 6022, "taker_buy_base": 5066745.2, "taker_buy_quote": 1046678.40657 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.2071, "high": 0.2073, "low": 0.206, "close": 0.2063, "volume": 7277531.4, "close_time": 1759399199999, "quote_volume": 1502939.17704, "trades": 4200, "taker_buy_base": 2340126.3, "taker_buy_quote": 483426.55141 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.2063, "high": 0.2072, "low": 0.2053, "close": 0.2068, "volume": 7482183.3, "close_time": 1759402799999, "quote_volume": 1542167.33145, "trades": 5369, "taker_buy_base": 3545826.7, "taker_buy_quote": 731253.70899 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.2067, "high": 0.2071, "low": 0.2057, "close": 0.2062, "volume": 6049570.4, "close_time": 1759406399999, "quote_volume": 1248105.33627, "trades": 4153, "taker_buy_base": 2782038.5, "taker_buy_quote": 574072.02044 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.2061, "high": 0.207, "low": 0.2052, "close": 0.2061, "volume": 19106060.8, "close_time": 1759409999999, "quote_volume": 3939531.82022, "trades": 11021, "taker_buy_base": 8121941.3, "taker_buy_quote": 1674961.46974 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.2061, "high": 0.2061, "low": 0.2028, "close": 0.204, "volume": 19797274.1, "close_time": 1759413599999, "quote_volume": 4042439.3406, "trades": 12884, "taker_buy_base": 7494377.8, "taker_buy_quote": 1530100.02184 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.2041, "high": 0.2043, "low": 0.2009, "close": 0.2025, "volume": 18240093.3, "close_time": 1759417199999, "quote_volume": 3691394.02747, "trades": 11710, "taker_buy_base": 8258330.8, "taker_buy_quote": 1671095.77705 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.2025, "high": 0.206, "low": 0.2017, "close": 0.206, "volume": 14719027.3, "close_time": 1759420799999, "quote_volume": 2999108.0098, "trades": 9077, "taker_buy_base": 6295747.8, "taker_buy_quote": 1283092.57469 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.2059, "high": 0.2085, "low": 0.2045, "close": 0.2056, "volume": 22696065.0, "close_time": 1759424399999, "quote_volume": 4684999.75723, "trades": 13275, "taker_buy_base": 12456025.9, "taker_buy_quote": 2570812.94684 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.2057, "high": 0.2065, "low": 0.2051, "close": 0.2062, "volume": 6470930.1, "close_time": 1759427999999, "quote_volume": 1331473.45318, "trades": 5450, "taker_buy_base": 3094186.9, "taker_buy_quote": 636825.26077 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.2062, "high": 0.2072, "low": 0.206, "close": 0.2067, "volume": 6726802.8, "close_time": 1759431599999, "quote_volume": 1389224.05279, "trades": 4815, "taker_buy_base": 3135465.7, "taker_buy_quote": 647645.24759 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.2067, "high": 0.2086, "low": 0.2058, "close": 0.2078, "volume": 12151226.6, "close_time": 1759435199999, "quote_volume": 2522469.41877, "trades": 8102, "taker_buy_base": 6710185.9, "taker_buy_quote": 1392928.5306 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.2077, "high": 0.2084, "low": 0.2066, "close": 0.208, "volume": 6328732.3, "close_time": 1759438799999, "quote_volume": 1313497.49683, "trades": 5144, "taker_buy_base": 2732660.4, "taker_buy_quote": 567208.80914 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.2079, "high": 0.2085, "low": 0.2048, "close": 0.2057, "volume": 10146946.8, "close_time": 1759442399999, "quote_volume": 2095723.91266, "trades": 5950, "taker_buy_base": 4539592.4, "taker_buy_quote": 936884.02144 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.2058, "high": 0.207, "low": 0.2046, "close": 0.2067, "volume": 6077577.8, "close_time": 1759445999999, "quote_volume": 1250948.47954, "trades": 5211, "taker_buy_base": 3005557.9, "taker_buy_quote": 619051.53879 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.2068, "high": 0.2085, "low": 0.2066, "close": 0.2082, "volume": 5492125.3, "close_time": 1759449599999, "quote_volume": 1139064.47185, "trades": 3750, "taker_buy_base": 2808467.9, "taker_buy_quote": 582628.3723 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.2083, "high": 0.2103, "low": 0.2068, "close": 0.2102, "volume": 12080457.0, "close_time": 1759453199999, "quote_volume": 2520689.80528, "trades": 6581, "taker_buy_base": 6723917.8, "taker_buy_quote": 1403610.91662 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.2102, "high": 0.2103, "low": 0.2074, "close": 0.2078, "volume": 13651359.7, "close_time": 1759456799999, "quote_volume": 2854710.43706, "trades": 8137, "taker_buy_base": 6121472.0, "taker_buy_quote": 1280883.4375 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.2078, "high": 0.2096, "low": 0.2076, "close": 0.2083, "volume": 4876749.5, "close_time": 1759460399999, "quote_volume": 1016911.21041, "trades": 5103, "taker_buy_base": 2439125.8, "taker_buy_quote": 508809.70885 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.2083, "high": 0.2101, "low": 0.2079, "close": 0.2085, "volume": 9082018.2, "close_time": 1759463999999, "quote_volume": 1898435.21656, "trades": 6315, "taker_buy_base": 4445069.1, "taker_buy_quote": 929710.91018 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.2084, "high": 0.2099, "low": 0.2083, "close": 0.2098, "volume": 5386911.0, "close_time": 1759467599999, "quote_volume": 1127290.71039, "trades": 4275, "taker_buy_base": 2646445.9, "taker_buy_quote": 553779.65689 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.2097, "high": 0.2119, "low": 0.2094, "close": 0.2105, "volume": 12427872.2, "close_time": 1759471199999, "quote_volume": 2617626.01274, "trades": 7756, "taker_buy_base": 5297392.4, "taker_buy_quote": 1115747.12491 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.2104, "high": 0.2107, "low": 0.2084, "close": 0.2096, "volume": 8880011.9, "close_time": 1759474799999, "quote_volume": 1859608.85854, "trades": 7130, "taker_buy_base": 4303101.7, "taker_buy_quote": 901387.92251 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.2096, "high": 0.2098, "low": 0.2053, "close": 0.206, "volume": 18485034.9, "close_time": 1759478399999, "quote_volume": 3825037.48181, "trades": 10474, "taker_buy_base": 6388613.3, "taker_buy_quote": 1323227.40884 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.206, "high": 0.2075, "low": 0.2046, "close": 0.2063, "volume": 12299779.3, "close_time": 1759481999999, "quote_volume": 2536619.33695, "trades": 7820, "taker_buy_base": 6580399.2, "taker_buy_quote": 1357906.17707 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.2063, "high": 0.2065, "low": 0.2018, "close": 0.2034, "volume": 36282571.6, "close_time": 1759485599999, "quote_volume": 7382367.41705, "trades": 18939, "taker_buy_base": 13644535.5, "taker_buy_quote": 2777196.3409 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.2033, "high": 0.2033, "low": 0.2, "close": 0.2013, "volume": 56359364.4, "close_time": 1759489199999, "quote_volume": 11355214.89201, "trades": 30517, "taker_buy_base": 20976600.3, "taker_buy_quote": 4228209.66313 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.2013, "high": 0.203, "low": 0.1991, "close": 0.2008, "volume": 29278055.8, "close_time": 1759492799999, "quote_volume": 5894233.63514, "trades": 14482, "taker_buy_base": 17277044.3, "taker_buy_quote": 3482187.18454 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.2009, "high": 0.2019, "low": 0.198, "close": 0.1996, "volume": 18516861.7, "close_time": 1759496399999, "quote_volume": 3706328.89312, "trades": 12610, "taker_buy_base": 8719805.1, "taker_buy_quote": 1746305.58435 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.1996, "high": 0.2013, "low": 0.1984, "close": 0.2006, "volume": 20821283.6, "close_time": 1759499999999, "quote_volume": 4167409.71481, "trades": 10311, "taker_buy_base": 9295828.1, "taker_buy_quote": 1861456.10299 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.2005, "high": 0.2018, "low": 0.1992, "close": 0.2016, "volume": 10898539.1, "close_time": 1759503599999, "quote_volume": 2184377.02209, "trades": 8091, "taker_buy_base": 6125952.4, "taker_buy_quote": 1228209.67318 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.2016, "high": 0.2041, "low": 0.2007, "close": 0.2039, "volume": 11898776.2, "close_time": 1759507199999, "quote_volume": 2407825.07569, "trades": 8100, "taker_buy_base": 7198399.8, "taker_buy_quote": 1457342.32543 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.2039, "high": 0.2064, "low": 0.203, "close": 0.2033, "volume": 24556751.7, "close_time": 1759510799999, "quote_volume": 5023492.58568, "trades": 14246, "taker_buy_base": 12123609.2, "taker_buy_quote": 2480575.6357 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.2033, "high": 0.2034, "low": 0.199, "close": 0.2004, "volume": 39064451.4, "close_time": 1759514399999, "quote_volume": 7849822.39835, "trades": 24689, "taker_buy_base": 15446007.0, "taker_buy_quote": 3105514.85734 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.2005, "high": 0.202, "low": 0.1995, "close": 0.2013, "volume": 6422789.7, "close_time": 1759517999999, "quote_volume": 1290960.01277, "trades": 6124, "taker_buy_base": 3536369.3, "taker_buy_quote": 710982.73642 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.2014, "high": 0.2023, "low": 0.2007, "close": 0.202, "volume": 6189384.9, "close_time": 1759521599999, "quote_volume": 1248146.80298, "trades": 4244, "taker_buy_base": 2660719.6, "taker_buy_quote": 536614.44706 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.202, "high": 0.2039, "low": 0.2009, "close": 0.2035, "volume": 6018608.5, "close_time": 1759525199999, "quote_volume": 1217320.32478, "trades": 4030, "taker_buy_base": 3410152.9, "taker_buy_quote": 690612.98714 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.2035, "high": 0.2049, "low": 0.2024, "close": 0.2026, "volume": 11256227.5, "close_time": 1759528799999, "quote_volume": 2291368.2655, "trades": 4876, "taker_buy_base": 7051085.1, "taker_buy_quote": 1436227.51178 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.2027, "high": 0.2035, "low": 0.2026, "close": 0.2031, "volume": 2727497.7, "close_time": 1759532399999, "quote_volume": 553889.14665, "trades": 2760, "taker_buy_base": 1350838.1, "taker_buy_quote": 274314.52333 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.2031, "high": 0.2032, "low": 0.2008, "close": 0.2013, "volume": 5940757.3, "close_time": 1759535999999, "quote_volume": 1199384.76279, "trades": 4364, "taker_buy_base": 2570870.5, "taker_buy_quote": 519001.48999 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2012, "high": 0.2026, "low": 0.2, "close": 0.2015, "volume": 6071330.4, "close_time": 1759539599999, "quote_volume": 1220804.64022, "trades": 4699, "taker_buy_base": 2628094.6, "taker_buy_quote": 528995.67172 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.2016, "high": 0.2024, "low": 0.2007, "close": 0.2024, "volume": 3856595.5, "close_time": 1759543199999, "quote_volume": 777325.24027, "trades": 3981, "taker_buy_base": 1675792.0, "taker_buy_quote": 337768.13452 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.2024, "high": 0.2027, "low": 0.201, "close": 0.2017, "volume": 2961609.5, "close_time": 1759546799999, "quote_volume": 597584.74297, "trades": 3230, "taker_buy_base": 1603401.2, "taker_buy_quote": 323526.00097 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.2018, "high": 0.2028, "low": 0.201, "close": 0.2024, "volume": 5469892.4, "close_time": 1759550399999, "quote_volume": 1105969.78793, "trades": 7744, "taker_buy_base": 3947227.0, "taker_buy_quote": 798089.00766 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.2025, "high": 0.2026, "low": 0.201, "close": 0.2013, "volume": 2781900.7, "close_time": 1759553999999, "quote_volume": 561172.44536, "trades": 2694, "taker_buy_base": 1220803.4, "taker_buy_quote": 246398.09567 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.2014, "high": 0.2026, "low": 0.2012, "close": 0.2021, "volume": 5885324.9, "close_time": 1759557599999, "quote_volume": 1189553.5731, "trades": 3641, "taker_buy_base": 1861823.4, "taker_buy_quote": 376252.45616 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.2021, "high": 0.2036, "low": 0.2016, "close": 0.2035, "volume": 5237347.7, "close_time": 1759561199999, "quote_volume": 1061680.09458, "trades": 3793, "taker_buy_base": 2793386.8, "taker_buy_quote": 566427.69202 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.2035, "high": 0.2038, "low": 0.2021, "close": 0.2027, "volume": 5783198.4, "close_time": 1759564799999, "quote_volume": 1173663.96772, "trades": 3791, "taker_buy_base": 3066575.2, "taker_buy_quote": 622281.59707 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.2027, "high": 0.2029, "low": 0.2, "close": 0.201, "volume": 8306618.5, "close_time": 1759568399999, "quote_volume": 1672823.13296, "trades": 5676, "taker_buy_base": 3185499.2, "taker_buy_quote": 641672.38123 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.201, "high": 0.202, "low": 0.2001, "close": 0.2004, "volume": 5278446.7, "close_time": 1759571999999, "quote_volume": 1061934.62041, "trades": 4143, "taker_buy_base": 2413629.2, "taker_buy_quote": 485802.86663 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.2004, "high": 0.2011, "low": 0.1988, "close": 0.2, "volume": 7352616.9, "close_time": 1759575599999, "quote_volume": 1471652.3229, "trades": 8183, "taker_buy_base": 3541055.3, "taker_buy_quote": 708900.79878 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.1999, "high": 0.2017, "low": 0.1995, "close": 0.2011, "volume": 6168200.3, "close_time": 1759579199999, "quote_volume": 1236573.74801, "trades": 6180, "taker_buy_base": 2792157.0, "taker_buy_quote": 560003.08246 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.2011, "high": 0.2019, "low": 0.2002, "close": 0.2004, "volume": 3836356.9, "close_time": 1759582799999, "quote_volume": 771432.47545, "trades": 3260, "taker_buy_base": 1754977.5, "taker_buy_quote": 353141.09394 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.2003, "high": 0.2018, "low": 0.2001, "close": 0.201, "volume": 4526462.8, "close_time": 1759586399999, "quote_volume": 910254.18883, "trades": 3666, "taker_buy_base": 2134270.7, "taker_buy_quote": 429316.35682 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.2009, "high": 0.2026, "low": 0.1997, "close": 0.1997, "volume": 6329487.3, "close_time": 1759589999999, "quote_volume": 1271703.77969, "trades": 4945, "taker_buy_base": 2886225.1, "taker_buy_quote": 580422.91317 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.1996, "high": 0.2005, "low": 0.1967, "close": 0.1978, "volume": 18402161.0, "close_time": 1759593599999, "quote_volume": 3644130.58313, "trades": 12124, "taker_buy_base": 8886727.8, "taker_buy_quote": 1760325.88917 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1979, "high": 0.2, "low": 0.1977, "close": 0.1999, "volume": 5563738.0, "close_time": 1759597199999, "quote_volume": 1106759.05619, "trades": 5670, "taker_buy_base": 2482610.5, "taker_buy_quote": 493731.90091 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.1999, "high": 0.2009, "low": 0.1991, "close": 0.1998, "volume": 4405333.5, "close_time": 1759600799999, "quote_volume": 880997.97441, "trades": 4196, "taker_buy_base": 2127744.5, "taker_buy_quote": 425460.57274 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.1999, "high": 0.2007, "low": 0.1994, "close": 0.1996, "volume": 2546034.0, "close_time": 1759604399999, "quote_volume": 509463.33035, "trades": 2479, "taker_buy_base": 1065775.9, "taker_buy_quote": 213272.99609 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.1996, "high": 0.2009, "low": 0.1995, "close": 0.2004, "volume": 3063774.8, "close_time": 1759607999999, "quote_volume": 613640.82704, "trades": 2480, "taker_buy_base": 1286640.7, "taker_buy_quote": 257669.64947 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.2003, "high": 0.2018, "low": 0.2001, "close": 0.2007, "volume": 4677452.8, "close_time": 1759611599999, "quote_volume": 939209.50754, "trades": 3327, "taker_buy_base": 1687374.3, "taker_buy_quote": 339174.22705 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.2008, "high": 0.2018, "low": 0.2007, "close": 0.2011, "volume": 2277075.3, "close_time": 1759615199999, "quote_volume": 458297.63694, "trades": 2177, "taker_buy_base": 913793.6, "taker_buy_quote": 183908.61528 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.2011, "high": 0.2016, "low": 0.2008, "close": 0.2011, "volume": 3945685.0, "close_time": 1759618799999, "quote_volume": 794046.25989, "trades": 2311, "taker_buy_base": 1793243.1, "taker_buy_quote": 360953.31733 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.201, "high": 0.201, "low": 0.2003, "close": 0.2006, "volume": 2399079.7, "close_time": 1759622399999, "quote_volume": 481444.18011, "trades": 1774, "taker_buy_base": 775704.4, "taker_buy_quote": 155697.43337 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2006, "high": 0.2014, "low": 0.1993, "close": 0.1995, "volume": 2759978.5, "close_time": 1759625999999, "quote_volume": 553100.33734, "trades": 2876, "taker_buy_base": 1322020.4, "taker_buy_quote": 265020.75681 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.1995, "high": 0.201, "low": 0.1993, "close": 0.2008, "volume": 1852497.2, "close_time": 1759629599999, "quote_volume": 370944.49782, "trades": 2285, "taker_buy_base": 998633.9, "taker_buy_quote": 200028.54059 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.2008, "high": 0.2025, "low": 0.2001, "close": 0.2021, "volume": 6861120.7, "close_time": 1759633199999, "quote_volume": 1382300.47144, "trades": 5900, "taker_buy_base": 3978929.2, "taker_buy_quote": 801341.06228 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.2021, "high": 0.2035, "low": 0.2018, "close": 0.2023, "volume": 10760508.6, "close_time": 1759636799999, "quote_volume": 2181421.77297, "trades": 7260, "taker_buy_base": 5228629.8, "taker_buy_quote": 1059933.74709 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.2022, "high": 0.2037, "low": 0.2015, "close": 0.2031, "volume": 8766897.5, "close_time": 1759640399999, "quote_volume": 1777363.45339, "trades": 6848, "taker_buy_base": 4184052.8, "taker_buy_quote": 848342.22813 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.203, "high": 0.2041, "low": 0.2025, "close": 0.2034, "volume": 6844649.6, "close_time": 1759643999999, "quote_volume": 1392423.01934, "trades": 4749, "taker_buy_base": 3985047.7, "taker_buy_quote": 811273.59733 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.2034, "high": 0.2037, "low": 0.2019, "close": 0.2021, "volume": 5883240.1, "close_time": 1759647599999, "quote_volume": 1192062.42475, "trades": 3445, "taker_buy_base": 2516224.7, "taker_buy_quote": 509890.07924 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.2021, "high": 0.2036, "low": 0.2021, "close": 0.2034, "volume": 6458463.7, "close_time": 1759651199999, "quote_volume": 1310025.46285, "trades": 3565, "taker_buy_base": 4128467.7, "taker_buy_quote": 837334.72764 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.2034, "high": 0.204, "low": 0.2024, "close": 0.2025, "volume": 8175776.3, "close_time": 1759654799999, "quote_volume": 1662183.30169, "trades": 4524, "taker_buy_base": 4538837.6, "taker_buy_quote": 923058.11488 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.2025, "high": 0.2028, "low": 0.2001, "close": 0.2005, "volume": 11442892.5, "close_time": 1759658399999, "quote_volume": 2303417.61868, "trades": 6754, "taker_buy_base": 5090319.9, "taker_buy_quote": 1024606.69643 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.2006, "high": 0.2009, "low": 0.1993, "close": 0.2004, "volume": 9166622.2, "close_time": 1759661999999, "quote_volume": 1833495.54515, "trades": 5344, "taker_buy_base": 3319072.1, "taker_buy_quote": 664370.03946 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.2004, "high": 0.2008, "low": 0.1991, "close": 0.2004, "volume": 8062321.0, "close_time": 1759665599999, "quote_volume": 1612044.00057, "trades": 4066, "taker_buy_base": 2838759.6, "taker_buy_quote": 567948.56976 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.2003, "high": 0.2008, "low": 0.1997, "close": 0.2007, "volume": 4279086.1, "close_time": 1759669199999, "quote_volume": 856752.8954, "trades": 2987, "taker_buy_base": 2403867.0, "taker_buy_quote": 481260.67772 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.2007, "high": 0.2031, "low": 0.2005, "close": 0.2019, "volume": 15308516.3, "close_time": 1759672799999, "quote_volume": 3097678.96904, "trades": 6721, "taker_buy_base": 8699569.2, "taker_buy_quote": 1760270.46948 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.202, "high": 0.2025, "low": 0.2001, "close": 0.2007, "volume": 6322011.2, "close_time": 1759676399999, "quote_volume": 1270566.16114, "trades": 3729, "taker_buy_base": 2636958.8, "taker_buy_quote": 529672.35269 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.2006, "high": 0.2019, "low": 0.2004, "close": 0.2013, "volume": 9245656.9, "close_time": 1759679999999, "quote_volume": 1858971.93501, "trades": 3636, "taker_buy_base": 5052137.3, "taker_buy_quote": 1015985.00476 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.2012, "high": 0.2013, "low": 0.199, "close": 0.2004, "volume": 11827094.0, "close_time": 1759683599999, "quote_volume": 2369206.49232, "trades": 4579, "taker_buy_base": 4376487.9, "taker_buy_quote": 876455.20953 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.2004, "high": 0.2008, "low": 0.199, "close": 0.1995, "volume": 8927317.1, "close_time": 1759687199999, "quote_volume": 1783416.21915, "trades": 4049, "taker_buy_base": 3734492.4, "taker_buy_quote": 746312.4875 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.1995, "high": 0.1998, "low": 0.1987, "close": 0.1992, "volume": 5259902.9, "close_time": 1759690799999, "quote_volume": 1048449.63042, "trades": 3316, "taker_buy_base": 2530403.7, "taker_buy_quote": 504470.04574 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.1992, "high": 0.1993, "low": 0.1966, "close": 0.1973, "volume": 10262517.4, "close_time": 1759694399999, "quote_volume": 2029046.54175, "trades": 6734, "taker_buy_base": 3710243.2, "taker_buy_quote": 733922.91801 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1973, "high": 0.199, "low": 0.197, "close": 0.1986, "volume": 3039506.9, "close_time": 1759697999999, "quote_volume": 601634.55909, "trades": 2657, "taker_buy_base": 1316589.7, "taker_buy_quote": 260821.3229 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.1986, "high": 0.1993, "low": 0.1983, "close": 0.1991, "volume": 1625728.4, "close_time": 1759701599999, "quote_volume": 323211.36537, "trades": 1316, "taker_buy_base": 673870.5, "taker_buy_quote": 134018.69533 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.1991, "high": 0.1997, "low": 0.1984, "close": 0.1996, "volume": 3291814.1, "close_time": 1759705199999, "quote_volume": 655048.36115, "trades": 1940, "taker_buy_base": 1255055.1, "taker_buy_quote": 250035.49829 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.1996, "high": 0.1999, "low": 0.1992, "close": 0.1996, "volume": 3249062.2, "close_time": 1759708799999, "quote_volume": 648487.52901, "trades": 1973, "taker_buy_base": 1860162.3, "taker_buy_quote": 371294.05125 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1996, "high": 0.2009, "low": 0.1977, "close": 0.1985, "volume": 6450702.6, "close_time": 1759712399999, "quote_volume": 1286476.29251, "trades": 5557, "taker_buy_base": 3228721.9, "taker_buy_quote": 644153.55019 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.1984, "high": 0.2005, "low": 0.1975, "close": 0.1996, "volume": 5811270.6, "close_time": 1759715999999, "quote_volume": 1157414.43778, "trades": 5035, "taker_buy_base": 2948539.6, "taker_buy_quote": 587343.15613 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.1995, "high": 0.2003, "low": 0.1984, "close": 0.1999, "volume": 5766275.8, "close_time": 1759719599999, "quote_volume": 1150261.55825, "trades": 4461, "taker_buy_base": 3557761.0, "taker_buy_quote": 709947.99842 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.1998, "high": 0.2005, "low": 0.1997, "close": 0.2002, "volume": 3748772.8, "close_time": 1759723199999, "quote_volume": 749796.85019, "trades": 2347, "taker_buy_base": 2262577.5, "taker_buy_quote": 452556.88486 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.2001, "high": 0.2003, "low": 0.1991, "close": 0.1991, "volume": 3575954.9, "close_time": 1759726799999, "quote_volume": 714092.57588, "trades": 2620, "taker_buy_base": 1458861.1, "taker_buy_quote": 291385.32777 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.1992, "high": 0.1996, "low": 0.1977, "close": 0.1993, "volume": 9904775.6, "close_time": 1759730399999, "quote_volume": 1967210.81377, "trades": 4797, "taker_buy_base": 4649098.1, "taker_buy_quote": 923922.37008 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.1993, "high": 0.2004, "low": 0.1988, "close": 0.2001, "volume": 7935077.8, "close_time": 1759733999999, "quote_volume": 1583977.53903, "trades": 3821, "taker_buy_base": 4078787.5, "taker_buy_quote": 814249.60645 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.2002, "high": 0.2003, "low": 0.1987, "close": 0.1992, "volume": 4884445.5, "close_time": 1759737599999, "quote_volume": 974561.35411, "trades": 3017, "taker_buy_base": 1990985.2, "taker_buy_quote": 397271.70777 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1993, "high": 0.2002, "low": 0.1993, "close": 0.1996, "volume": 5706353.4, "close_time": 1759741199999, "quote_volume": 1139263.81637, "trades": 2744, "taker_buy_base": 2470532.8, "taker_buy_quote": 493235.51372 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.1996, "high": 0.2002, "low": 0.1987, "close": 0.1987, "volume": 4741329.7, "close_time": 1759744799999, "quote_volume": 945130.51316, "trades": 3002, "taker_buy_base": 2020274.5, "taker_buy_quote": 402874.01885 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.1987, "high": 0.1992, "low": 0.1983, "close": 0.1987, "volume": 7486621.0, "close_time": 1759748399999, "quote_volume": 1487768.36488, "trades": 3447, "taker_buy_base": 3738150.2, "taker_buy_quote": 743009.30416 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.1986, "high": 0.1999, "low": 0.1982, "close": 0.1989, "volume": 7451998.8, "close_time": 1759751999999, "quote_volume": 1482734.99373, "trades": 3705, "taker_buy_base": 3357557.9, "taker_buy_quote": 667891.7328 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.199, "high": 0.1995, "low": 0.198, "close": 0.1993, "volume": 11778082.6, "close_time": 1759755599999, "quote_volume": 2344266.64093, "trades": 5026, "taker_buy_base": 5010071.3, "taker_buy_quote": 997559.47928 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.1993, "high": 0.2019, "low": 0.1989, "close": 0.1996, "volume": 16801413.2, "close_time": 1759759199999, "quote_volume": 3362110.44659, "trades": 11241, "taker_buy_base": 8554997.2, "taker_buy_quote": 1712457.01223 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.1996, "high": 0.2002, "low": 0.1986, "close": 0.1991, "volume": 11769241.7, "close_time": 1759762799999, "quote_volume": 2347331.67591, "trades": 6716, "taker_buy_base": 5579028.2, "taker_buy_quote": 1112740.90421 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.1991, "high": 0.2008, "low": 0.1988, "close": 0.2004, "volume": 9705956.8, "close_time": 1759766399999, "quote_volume": 1940445.32352, "trades": 4965, "taker_buy_base": 5011182.6, "taker_buy_quote": 1002180.20516 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.2004, "high": 0.2012, "low": 0.1995, "close": 0.2011, "volume": 6099019.2, "close_time": 1759769999999, "quote_volume": 1221753.48823, "trades": 3923, "taker_buy_base": 3506152.0, "taker_buy_quote": 702785.69651 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.2012, "high": 0.2019, "low": 0.2004, "close": 0.2004, "volume": 6816287.4, "close_time": 1759773599999, "quote_volume": 1371049.46479, "trades": 4302, "taker_buy_base": 3690153.7, "taker_buy_quote": 742433.23305 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.2005, "high": 0.2013, "low": 0.2004, "close": 0.2008, "volume": 5213588.3, "close_time": 1759777199999, "quote_volume": 1047002.11574, "trades": 2972, "taker_buy_base": 2576200.6, "taker_buy_quote": 517353.71304 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1996, "close": 0.2002, "volume": 6525285.0, "close_time": 1759780799999, "quote_volume": 1306529.74954, "trades": 3762, "taker_buy_base": 3027086.4, "taker_buy_quote": 606235.43865 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.2002, "high": 0.2006, "low": 0.1996, "close": 0.2, "volume": 4789709.4, "close_time": 1759784399999, "quote_volume": 957818.49755, "trades": 2841, "taker_buy_base": 1897046.0, "taker_buy_quote": 379485.47795 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.2001, "high": 0.2005, "low": 0.1994, "close": 0.2005, "volume": 3443566.5, "close_time": 1759787999999, "quote_volume": 688808.70273, "trades": 2378, "taker_buy_base": 1401014.1, "taker_buy_quote": 280438.76169 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.2005, "high": 0.2009, "low": 0.2002, "close": 0.2006, "volume": 2206004.4, "close_time": 1759791599999, "quote_volume": 442359.87733, "trades": 1605, "taker_buy_base": 1168480.4, "taker_buy_quote": 234348.50025 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.2007, "high": 0.2009, "low": 0.199, "close": 0.1992, "volume": 5243281.0, "close_time": 1759795199999, "quote_volume": 1047521.93214, "trades": 2625, "taker_buy_base": 1537049.5, "taker_buy_quote": 306969.91753 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1992, "high": 0.1999, "low": 0.1991, "close": 0.1997, "volume": 4195380.8, "close_time": 1759798799999, "quote_volume": 836595.05538, "trades": 2272, "taker_buy_base": 1712756.0, "taker_buy_quote": 341571.06606 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.1996, "high": 0.1997, "low": 0.198, "close": 0.199, "volume": 5790669.7, "close_time": 1759802399999, "quote_volume": 1150826.95322, "trades": 3480, "taker_buy_base": 1854091.0, "taker_buy_quote": 368516.92448 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.1991, "high": 0.1992, "low": 0.1982, "close": 0.1987, "volume": 3072032.1, "close_time": 1759805999999, "quote_volume": 610341.88785, "trades": 2118, "taker_buy_base": 1258628.1, "taker_buy_quote": 250107.09261 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.1988, "high": 0.1994, "low": 0.1985, "close": 0.1992, "volume": 2395402.7, "close_time": 1759809599999, "quote_volume": 476661.40094, "trades": 2100, "taker_buy_base": 1361719.2, "taker_buy_quote": 271028.85608 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1991, "high": 0.1994, "low": 0.1981, "close": 0.1992, "volume": 3975100.9, "close_time": 1759813199999, "quote_volume": 790346.38932, "trades": 2845, "taker_buy_base": 2209652.7, "taker_buy_quote": 439549.79651 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.1992, "high": 0.2001, "low": 0.1987, "close": 0.1993, "volume": 6923100.6, "close_time": 1759816799999, "quote_volume": 1379878.23943, "trades": 3706, "taker_buy_base": 3202739.7, "taker_buy_quote": 638722.64215 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.1993, "high": 0.1996, "low": 0.1969, "close": 0.1975, "volume": 13098717.8, "close_time": 1759820399999, "quote_volume": 2592375.754, "trades": 5157, "taker_buy_base": 4285823.6, "taker_buy_quote": 847898.96746 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.1975, "high": 0.198, "low": 0.1944, "close": 0.1965, "volume": 19135985.3, "close_time": 1759823999999, "quote_volume": 3751963.6206, "trades": 8532, "taker_buy_base": 8938925.3, "taker_buy_quote": 1752486.27223 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1964, "high": 0.1964, "low": 0.194, "close": 0.196, "volume": 11094338.2, "close_time": 1759827599999, "quote_volume": 2165086.71405, "trades": 6642, "taker_buy_base": 5125544.0, "taker_buy_quote": 1000478.77056 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.1959, "high": 0.1973, "low": 0.1959, "close": 0.1969, "volume": 7314864.5, "close_time": 1759831199999, "quote_volume": 1440165.29816, "trades": 4005, "taker_buy_base": 4599736.8, "taker_buy_quote": 905705.42471 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.1969, "high": 0.1974, "low": 0.1941, "close": 0.195, "volume": 16748420.9, "close_time": 1759834799999, "quote_volume": 3290084.56158, "trades": 6792, "taker_buy_base": 8725012.4, "taker_buy_quote": 1714382.44604 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.195, "high": 0.1963, "low": 0.1942, "close": 0.1952, "volume": 19329007.1, "close_time": 1759838399999, "quote_volume": 3773454.94315, "trades": 7311, "taker_buy_base": 9491719.7, "taker_buy_quote": 1852684.05203 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1951, "high": 0.1963, "low": 0.1942, "close": 0.1955, "volume": 17512844.9, "close_time": 1759841999999, "quote_volume": 3418826.36018, "trades": 6232, "taker_buy_base": 7670505.5, "taker_buy_quote": 1497579.87653 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.1956, "high": 0.196, "low": 0.1818, "close": 0.1898, "volume": 113993921.1, "close_time": 1759845599999, "quote_volume": 21591355.96404, "trades": 43819, "taker_buy_base": 59798007.0, "taker_buy_quote": 11299613.23903 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.1897, "high": 0.1905, "low": 0.1857, "close": 0.1862, "volume": 119921291.3, "close_time": 1759849199999, "quote_volume": 22606509.63298, "trades": 52587, "taker_buy_base": 70032828.4, "taker_buy_quote": 13210321.94905 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.1863, "high": 0.187, "low": 0.1833, "close": 0.1861, "volume": 48852841.4, "close_time": 1759852799999, "quote_volume": 9051127.60279, "trades": 24389, "taker_buy_base": 23999109.1, "taker_buy_quote": 4446307.5672 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.186, "high": 0.1881, "low": 0.185, "close": 0.1868, "volume": 24701675.2, "close_time": 1759856399999, "quote_volume": 4601334.19525, "trades": 9970, "taker_buy_base": 11319346.0, "taker_buy_quote": 2110090.18096 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.1868, "high": 0.1882, "low": 0.1863, "close": 0.1865, "volume": 6201316.8, "close_time": 1759859999999, "quote_volume": 1162572.82687, "trades": 3887, "taker_buy_base": 2963611.2, "taker_buy_quote": 555734.42984 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.1865, "high": 0.1868, "low": 0.185, "close": 0.185, "volume": 6565485.0, "close_time": 1759863599999, "quote_volume": 1221972.37359, "trades": 3421, "taker_buy_base": 3401038.6, "taker_buy_quote": 633174.46578 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.185, "high": 0.1872, "low": 0.185, "close": 0.1856, "volume": 8067776.0, "close_time": 1759867199999, "quote_volume": 1501809.63816, "trades": 3936, "taker_buy_base": 3955483.2, "taker_buy_quote": 736425.8144 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1856, "high": 0.1876, "low": 0.1855, "close": 0.1857, "volume": 9840863.4, "close_time": 1759870799999, "quote_volume": 1836727.06557, "trades": 3399, "taker_buy_base": 3609757.5, "taker_buy_quote": 674041.96594 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.1856, "high": 0.1859, "low": 0.1803, "close": 0.1828, "volume": 41666289.5, "close_time": 1759874399999, "quote_volume": 7643240.20021, "trades": 13669, "taker_buy_base": 17832167.0, "taker_buy_quote": 3271876.18063 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.1828, "high": 0.1833, "low": 0.181, "close": 0.1828, "volume": 9278947.7, "close_time": 1759877999999, "quote_volume": 1692312.6872, "trades": 5872, "taker_buy_base": 4632693.8, "taker_buy_quote": 845342.21161 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.1828, "high": 0.1829, "low": 0.1809, "close": 0.1822, "volume": 10712798.4, "close_time": 1759881599999, "quote_volume": 1949468.59363, "trades": 6182, "taker_buy_base": 5487739.9, "taker_buy_quote": 998459.94412 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1821, "high": 0.1841, "low": 0.182, "close": 0.1833, "volume": 9392944.7, "close_time": 1759885199999, "quote_volume": 1720883.35976, "trades": 6304, "taker_buy_base": 4478443.2, "taker_buy_quote": 820147.56977 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.1833, "high": 0.1841, "low": 0.1817, "close": 0.182, "volume": 13243785.1, "close_time": 1759888799999, "quote_volume": 2420250.36309, "trades": 6394, "taker_buy_base": 6395170.2, "taker_buy_quote": 1168587.18292 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.182, "high": 0.1829, "low": 0.1812, "close": 0.1823, "volume": 10653501.2, "close_time": 1759892399999, "quote_volume": 1941802.2801, "trades": 5158, "taker_buy_base": 6304555.4, "taker_buy_quote": 1149185.19416 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.1822, "high": 0.1825, "low": 0.1723, "close": 0.1753, "volume": 68784847.7, "close_time": 1759895999999, "quote_volume": 12122694.7197, "trades": 33902, "taker_buy_base": 31882619.0, "taker_buy_quote": 5609263.8494 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1753, "high": 0.1793, "low": 0.1748, "close": 0.1787, "volume": 27791974.3, "close_time": 1759899599999, "quote_volume": 4935343.9406, "trades": 13621, "taker_buy_base": 15105131.9, "taker_buy_quote": 2681681.23233 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.1788, "high": 0.1792, "low": 0.1761, "close": 0.1778, "volume": 13289945.2, "close_time": 1759903199999, "quote_volume": 2361775.76175, "trades": 8428, "taker_buy_base": 4978724.8, "taker_buy_quote": 885706.28428 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.1778, "high": 0.1779, "low": 0.1753, "close": 0.1769, "volume": 16015832.4, "close_time": 1759906799999, "quote_volume": 2825183.98275, "trades": 9119, "taker_buy_base": 6963576.5, "taker_buy_quote": 1228318.63491 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.1768, "high": 0.1776, "low": 0.1755, "close": 0.1762, "volume": 10835203.7, "close_time": 1759910399999, "quote_volume": 1910060.3437, "trades": 6625, "taker_buy_base": 5331824.0, "taker_buy_quote": 940113.70511 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1763, "high": 0.1779, "low": 0.1762, "close": 0.1768, "volume": 11064036.5, "close_time": 1759913999999, "quote_volume": 1958987.73353, "trades": 6579, "taker_buy_base": 5609609.3, "taker_buy_quote": 993420.7815 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.1768, "high": 0.1772, "low": 0.1744, "close": 0.176, "volume": 16058019.5, "close_time": 1759917599999, "quote_volume": 2821259.86868, "trades": 7505, "taker_buy_base": 8086858.8, "taker_buy_quote": 1420701.58888 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.1759, "high": 0.1775, "low": 0.1745, "close": 0.1775, "volume": 16782700.9, "close_time": 1759921199999, "quote_volume": 2955203.72068, "trades": 8268, "taker_buy_base": 8805014.0, "taker_buy_quote": 1551333.26014 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.1774, "high": 0.1783, "low": 0.1762, "close": 0.1765, "volume": 11998670.6, "close_time": 1759924799999, "quote_volume": 2127778.12575, "trades": 6088, "taker_buy_base": 5753388.7, "taker_buy_quote": 1020482.59395 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1765, "high": 0.1767, "low": 0.1748, "close": 0.176, "volume": 13148960.7, "close_time": 1759928399999, "quote_volume": 2309589.78874, "trades": 7440, "taker_buy_base": 6859902.3, "taker_buy_quote": 1204997.53421 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.176, "high": 0.1788, "low": 0.176, "close": 0.1787, "volume": 16742971.0, "close_time": 1759931999999, "quote_volume": 2967067.14052, "trades": 8245, "taker_buy_base": 7438032.7, "taker_buy_quote": 1318950.48909 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.1787, "high": 0.182, "low": 0.1773, "close": 0.1782, "volume": 27372057.4, "close_time": 1759935599999, "quote_volume": 4923094.8656, "trades": 13542, "taker_buy_base": 13931633.6, "taker_buy_quote": 2511273.74119 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.1783, "high": 0.1822, "low": 0.1781, "close": 0.1811, "volume": 16199751.7, "close_time": 1759939199999, "quote_volume": 2930869.54297, "trades": 9022, "taker_buy_base": 8449686.1, "taker_buy_quote": 1529078.18381 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1811, "high": 0.1862, "low": 0.1811, "close": 0.185, "volume": 34142045.6, "close_time": 1759942799999, "quote_volume": 6312878.74217, "trades": 17058, "taker_buy_base": 17465039.2, "taker_buy_quote": 3224872.0523 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.1851, "high": 0.187, "low": 0.1845, "close": 0.1864, "volume": 16345965.1, "close_time": 1759946399999, "quote_volume": 3033065.23599, "trades": 10276, "taker_buy_base": 8884485.1, "taker_buy_quote": 1650258.83753 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.1865, "high": 0.1878, "low": 0.1853, "close": 0.1871, "volume": 16670618.7, "close_time": 1759949999999, "quote_volume": 3112920.79446, "trades": 7319, "taker_buy_base": 7833985.9, "taker_buy_quote": 1463626.85411 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.187, "high": 0.189, "low": 0.1855, "close": 0.1878, "volume": 14778500.1, "close_time": 1759953599999, "quote_volume": 2768188.64785, "trades": 8473, "taker_buy_base": 6315693.8, "taker_buy_quote": 1183853.77083 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1878, "high": 0.1882, "low": 0.186, "close": 0.1865, "volume": 6947186.0, "close_time": 1759957199999, "quote_volume": 1300172.88041, "trades": 5302, "taker_buy_base": 3025609.0, "taker_buy_quote": 566411.59022 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.1865, "high": 0.1882, "low": 0.1863, "close": 0.1872, "volume": 3633256.7, "close_time": 1759960799999, "quote_volume": 679799.25019, "trades": 3698, "taker_buy_base": 1687966.1, "taker_buy_quote": 315949.76107 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.1871, "high": 0.1879, "low": 0.1864, "close": 0.1872, "volume": 6025849.6, "close_time": 1759964399999, "quote_volume": 1128190.74783, "trades": 4210, "taker_buy_base": 2427754.5, "taker_buy_quote": 454628.31893 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.1872, "high": 0.1874, "low": 0.1856, "close": 0.186, "volume": 8643687.2, "close_time": 1759967999999, "quote_volume": 1611075.55129, "trades": 4184, "taker_buy_base": 4015596.3, "taker_buy_quote": 748486.68924 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.186, "high": 0.1868, "low": 0.1848, "close": 0.1855, "volume": 8702351.3, "close_time": 1759971599999, "quote_volume": 1616287.38026, "trades": 5273, "taker_buy_base": 3702497.0, "taker_buy_quote": 687776.11347 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.1854, "high": 0.1856, "low": 0.183, "close": 0.1846, "volume": 13165779.2, "close_time": 1759975199999, "quote_volume": 2422169.72386, "trades": 6734, "taker_buy_base": 4600358.0, "taker_buy_quote": 846589.34917 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.1846, "high": 0.1848, "low": 0.1786, "close": 0.1795, "volume": 22239195.6, "close_time": 1759978799999, "quote_volume": 4019390.98429, "trades": 9987, "taker_buy_base": 10102589.5, "taker_buy_quote": 1822507.40654 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.1795, "high": 0.1819, "low": 0.1795, "close": 0.1813, "volume": 16031912.3, "close_time": 1759982399999, "quote_volume": 2891396.06542, "trades": 6573, "taker_buy_base": 6912418.1, "taker_buy_quote": 1246628.95189 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1812, "high": 0.1821, "low": 0.1808, "close": 0.1821, "volume": 5131217.6, "close_time": 1759985999999, "quote_volume": 930891.11727, "trades": 3343, "taker_buy_base": 2812661.6, "taker_buy_quote": 510313.2715 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.1821, "high": 0.1825, "low": 0.1804, "close": 0.1812, "volume": 6623316.7, "close_time": 1759989599999, "quote_volume": 1201145.83767, "trades": 3051, "taker_buy_base": 3021689.4, "taker_buy_quote": 547950.32971 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.1813, "high": 0.1815, "low": 0.1792, "close": 0.1796, "volume": 9844447.3, "close_time": 1759993199999, "quote_volume": 1774553.48493, "trades": 3863, "taker_buy_base": 3886218.0, "taker_buy_quote": 700772.29303 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.1796, "high": 0.18, "low": 0.178, "close": 0.1781, "volume": 9242354.6, "close_time": 1759996799999, "quote_volume": 1653828.61337, "trades": 4647, "taker_buy_base": 3511463.2, "taker_buy_quote": 628253.50697 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1781, "high": 0.1784, "low": 0.1742, "close": 0.175, "volume": 32398701.1, "close_time": 1760000399999, "quote_volume": 5699081.48536, "trades": 12284, "taker_buy_base": 10099125.6, "taker_buy_quote": 1775100.4896 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.1751, "high": 0.1768, "low": 0.1748, "close": 0.1766, "volume": 18288772.8, "close_time": 1760003999999, "quote_volume": 3211598.63176, "trades": 9731, "taker_buy_base": 8782519.5, "taker_buy_quote": 1543286.3341 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.1766, "high": 0.1774, "low": 0.1754, "close": 0.1771, "volume": 8728254.5, "close_time": 1760007599999, "quote_volume": 1540135.50022, "trades": 5195, "taker_buy_base": 4788248.5, "taker_buy_quote": 844822.01618 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.1771, "high": 0.1792, "low": 0.1771, "close": 0.178, "volume": 10824396.4, "close_time": 1760011199999, "quote_volume": 1930832.33422, "trades": 7017, "taker_buy_base": 5214400.8, "taker_buy_quote": 929858.06084 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1779, "high": 0.1792, "low": 0.1773, "close": 0.1788, "volume": 6269414.3, "close_time": 1760014799999, "quote_volume": 1118509.66925, "trades": 5323, "taker_buy_base": 2922408.0, "taker_buy_quote": 521512.0113 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.1788, "high": 0.179, "low": 0.1756, "close": 0.1759, "volume": 7823275.2, "close_time": 1760018399999, "quote_volume": 1387770.1668, "trades": 6965, "taker_buy_base": 3626714.5, "taker_buy_quote": 643426.72058 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1725, "close": 0.1747, "volume": 21063629.9, "close_time": 1760021999999, "quote_volume": 3674012.27175, "trades": 11783, "taker_buy_base": 9285773.9, "taker_buy_quote": 1620020.26015 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.1748, "high": 0.1763, "low": 0.1738, "close": 0.1747, "volume": 10680849.4, "close_time": 1760025599999, "quote_volume": 1869684.18915, "trades": 8023, "taker_buy_base": 4939898.5, "taker_buy_quote": 864884.01432 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1746, "high": 0.1763, "low": 0.1739, "close": 0.1748, "volume": 9904896.1, "close_time": 1760029199999, "quote_volume": 1736256.97806, "trades": 7488, "taker_buy_base": 4620915.9, "taker_buy_quote": 809797.13393 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.1748, "high": 0.1783, "low": 0.1748, "close": 0.1782, "volume": 9045703.4, "close_time": 1760032799999, "quote_volume": 1599359.25881, "trades": 7532, "taker_buy_base": 4587422.2, "taker_buy_quote": 811228.18326 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.1781, "high": 0.1782, "low": 0.1765, "close": 0.1768, "volume": 6480357.5, "close_time": 1760036399999, "quote_volume": 1149558.95403, "trades": 5960, "taker_buy_base": 3014541.1, "taker_buy_quote": 534880.72399 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.1768, "high": 0.1782, "low": 0.1767, "close": 0.1775, "volume": 2787232.8, "close_time": 1760039999999, "quote_volume": 494660.73848, "trades": 2930, "taker_buy_base": 1352422.2, "taker_buy_quote": 240032.10979 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1774, "high": 0.178, "low": 0.1765, "close": 0.1773, "volume": 2916421.1, "close_time": 1760043599999, "quote_volume": 516836.59914, "trades": 2474, "taker_buy_base": 1327619.3, "taker_buy_quote": 235289.44808 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.1774, "high": 0.1784, "low": 0.177, "close": 0.1781, "volume": 2221063.7, "close_time": 1760047199999, "quote_volume": 394428.82262, "trades": 2475, "taker_buy_base": 1268470.0, "taker_buy_quote": 225278.63014 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.1781, "high": 0.1795, "low": 0.1779, "close": 0.1792, "volume": 4360169.6, "close_time": 1760050799999, "quote_volume": 780377.92041, "trades": 4827, "taker_buy_base": 2059123.9, "taker_buy_quote": 368463.63966 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.1792, "high": 0.1795, "low": 0.1786, "close": 0.1793, "volume": 2533091.5, "close_time": 1760054399999, "quote_volume": 453500.52327, "trades": 2851, "taker_buy_base": 1420321.5, "taker_buy_quote": 254238.18633 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1794, "high": 0.1809, "low": 0.179, "close": 0.1795, "volume": 5419583.0, "close_time": 1760057999999, "quote_volume": 975231.21527, "trades": 4963, "taker_buy_base": 2243370.6, "taker_buy_quote": 403828.12248 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.1795, "high": 0.1797, "low": 0.1785, "close": 0.1789, "volume": 3755221.2, "close_time": 1760061599999, "quote_volume": 672624.59091, "trades": 3253, "taker_buy_base": 1671988.4, "taker_buy_quote": 299710.33393 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.1789, "high": 0.179, "low": 0.1769, "close": 0.1775, "volume": 9810632.8, "close_time": 1760065199999, "quote_volume": 1742531.04152, "trades": 5808, "taker_buy_base": 6119538.8, "taker_buy_quote": 1086990.26076 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.1775, "high": 0.1802, "low": 0.177, "close": 0.1792, "volume": 3833608.3, "close_time": 1760068799999, "quote_volume": 686309.4447, "trades": 4966, "taker_buy_base": 1909878.7, "taker_buy_quote": 341663.41833 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1791, "high": 0.1805, "low": 0.1783, "close": 0.1785, "volume": 4889347.2, "close_time": 1760072399999, "quote_volume": 877231.56574, "trades": 4619, "taker_buy_base": 2712196.1, "taker_buy_quote": 486590.10707 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.1786, "high": 0.1798, "low": 0.1777, "close": 0.1795, "volume": 4353622.4, "close_time": 1760075999999, "quote_volume": 778420.22904, "trades": 4433, "taker_buy_base": 2165901.5, "taker_buy_quote": 387331.10384 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.1796, "high": 0.1805, "low": 0.1758, "close": 0.1765, "volume": 12159564.3, "close_time": 1760079599999, "quote_volume": 2160113.10692, "trades": 7166, "taker_buy_base": 4920260.6, "taker_buy_quote": 874391.58774 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.1765, "high": 0.177, "low": 0.1753, "close": 0.1755, "volume": 3381091.0, "close_time": 1760083199999, "quote_volume": 595362.73228, "trades": 3018, "taker_buy_base": 1326320.6, "taker_buy_quote": 233744.26551 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1755, "high": 0.1766, "low": 0.1753, "close": 0.1765, "volume": 10795994.6, "close_time": 1760086799999, "quote_volume": 1899613.29218, "trades": 4001, "taker_buy_base": 5364950.0, "taker_buy_quote": 944181.76523 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.1765, "high": 0.1771, "low": 0.1757, "close": 0.1762, "volume": 8852806.5, "close_time": 1760090399999, "quote_volume": 1562206.547, "trades": 3253, "taker_buy_base": 6858935.0, "taker_buy_quote": 1210500.15063 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.1762, "high": 0.1772, "low": 0.176, "close": 0.177, "volume": 3301022.1, "close_time": 1760093999999, "quote_volume": 583012.44771, "trades": 2916, "taker_buy_base": 1633637.5, "taker_buy_quote": 288526.68463 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.177, "high": 0.1777, "low": 0.1763, "close": 0.1766, "volume": 4379558.5, "close_time": 1760097599999, "quote_volume": 774555.14837, "trades": 2751, "taker_buy_base": 2135936.0, "taker_buy_quote": 378011.73909 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1767, "high": 0.1778, "low": 0.1765, "close": 0.1771, "volume": 6444417.2, "close_time": 1760101199999, "quote_volume": 1141529.29784, "trades": 3198, "taker_buy_base": 3755208.7, "taker_buy_quote": 665062.59151 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.1771, "high": 0.1792, "low": 0.177, "close": 0.178, "volume": 10079811.4, "close_time": 1760104799999, "quote_volume": 1792242.35669, "trades": 6012, "taker_buy_base": 5398668.0, "taker_buy_quote": 959524.34677 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.178, "high": 0.1791, "low": 0.1741, "close": 0.1747, "volume": 10820937.3, "close_time": 1760108399999, "quote_volume": 1909593.6407, "trades": 9164, "taker_buy_base": 5430347.3, "taker_buy_quote": 958769.78128 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.1747, "high": 0.175, "low": 0.121, "close": 0.1463, "volume": 286297558.6, "close_time": 1760111999999, "quote_volume": 42985584.62996, "trades": 146369, "taker_buy_base": 144577243.9, "taker_buy_quote": 21655101.44233 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1463, "high": 0.1528, "low": 0.1441, "close": 0.1515, "volume": 147613452.2, "close_time": 1760115599999, "quote_volume": 21969099.22209, "trades": 63530, "taker_buy_base": 78231019.3, "taker_buy_quote": 11645414.60522 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.1516, "high": 0.154, "low": 0.1502, "close": 0.1508, "volume": 46813319.3, "close_time": 1760119199999, "quote_volume": 7105519.0771, "trades": 25485, "taker_buy_base": 22740479.5, "taker_buy_quote": 3453312.82815 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.1509, "high": 0.1534, "low": 0.1503, "close": 0.1517, "volume": 33626735.0, "close_time": 1760122799999, "quote_volume": 5106214.09283, "trades": 15877, "taker_buy_base": 16438089.6, "taker_buy_quote": 2496490.56814 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.1517, "high": 0.1645, "low": 0.1513, "close": 0.1633, "volume": 135392815.3, "close_time": 1760126399999, "quote_volume": 21513225.74196, "trades": 66535, "taker_buy_base": 73553524.6, "taker_buy_quote": 11686851.8828 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1634, "high": 0.1643, "low": 0.1423, "close": 0.1482, "volume": 109615779.2, "close_time": 1760129999999, "quote_volume": 17123747.63797, "trades": 53817, "taker_buy_base": 54248808.5, "taker_buy_quote": 8481699.35747 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.1482, "high": 0.1523, "low": 0.0715, "close": 0.132, "volume": 326850851.3, "close_time": 1760133599999, "quote_volume": 40488809.12787, "trades": 155108, "taker_buy_base": 152293387.9, "taker_buy_quote": 18926751.76896 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.132, "high": 0.1321, "low": 0.1047, "close": 0.1273, "volume": 136828977.0, "close_time": 1760137199999, "quote_volume": 17023685.55754, "trades": 74029, "taker_buy_base": 69900166.8, "taker_buy_quote": 8719994.87552 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.1272, "high": 0.1314, "low": 0.1242, "close": 0.1248, "volume": 61540302.4, "close_time": 1760140799999, "quote_volume": 7858438.9904, "trades": 32968, "taker_buy_base": 33009094.4, "taker_buy_quote": 4215691.29949 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1247, "high": 0.1288, "low": 0.1209, "close": 0.128, "volume": 48276440.3, "close_time": 1760144399999, "quote_volume": 6025711.39264, "trades": 27612, "taker_buy_base": 25929064.1, "taker_buy_quote": 3234338.49114 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.128, "high": 0.1303, "low": 0.1253, "close": 0.1258, "volume": 67106420.3, "close_time": 1760147999999, "quote_volume": 8586718.02246, "trades": 35068, "taker_buy_base": 39224866.5, "taker_buy_quote": 5025564.60672 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.1259, "high": 0.1366, "low": 0.1257, "close": 0.1335, "volume": 50600857.6, "close_time": 1760151599999, "quote_volume": 6691040.68728, "trades": 21881, "taker_buy_base": 24112984.0, "taker_buy_quote": 3192828.62204 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.1335, "high": 0.1342, "low": 0.1295, "close": 0.1309, "volume": 21162634.7, "close_time": 1760155199999, "quote_volume": 2780997.0146, "trades": 9545, "taker_buy_base": 10084830.5, "taker_buy_quote": 1324357.49904 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1309, "high": 0.132, "low": 0.1291, "close": 0.1308, "volume": 17707265.5, "close_time": 1760158799999, "quote_volume": 2310732.35123, "trades": 9622, "taker_buy_base": 9003244.9, "taker_buy_quote": 1175223.51378 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.1308, "high": 0.1328, "low": 0.1284, "close": 0.1311, "volume": 33360024.4, "close_time": 1760162399999, "quote_volume": 4367460.70613, "trades": 13082, "taker_buy_base": 14575357.5, "taker_buy_quote": 1904960.85466 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.131, "high": 0.1333, "low": 0.1304, "close": 0.1311, "volume": 19138613.1, "close_time": 1760165999999, "quote_volume": 2524827.00646, "trades": 14390, "taker_buy_base": 10381410.9, "taker_buy_quote": 1369606.2645 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.1311, "high": 0.1318, "low": 0.13, "close": 0.1308, "volume": 21544363.5, "close_time": 1760169599999, "quote_volume": 2818795.98544, "trades": 13842, "taker_buy_base": 10174982.3, "taker_buy_quote": 1331848.09255 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1308, "high": 0.137, "low": 0.1297, "close": 0.1364, "volume": 32266855.2, "close_time": 1760173199999, "quote_volume": 4317837.99893, "trades": 13264, "taker_buy_base": 18028378.3, "taker_buy_quote": 2414819.01957 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.1364, "high": 0.137, "low": 0.1322, "close": 0.1328, "volume": 19916660.0, "close_time": 1760176799999, "quote_volume": 2679266.66893, "trades": 11126, "taker_buy_base": 10608862.0, "taker_buy_quote": 1425849.37185 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.1328, "high": 0.1343, "low": 0.1316, "close": 0.1324, "volume": 11498271.4, "close_time": 1760180399999, "quote_volume": 1528441.27399, "trades": 6374, "taker_buy_base": 6570267.4, "taker_buy_quote": 874242.95098 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.1323, "high": 0.1332, "low": 0.1305, "close": 0.1322, "volume": 14451081.1, "close_time": 1760183999999, "quote_volume": 1904770.26059, "trades": 8971, "taker_buy_base": 8108375.8, "taker_buy_quote": 1068544.79106 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1321, "high": 0.1335, "low": 0.1304, "close": 0.1316, "volume": 16224315.1, "close_time": 1760187599999, "quote_volume": 2139820.5402, "trades": 9966, "taker_buy_base": 8661517.7, "taker_buy_quote": 1142829.5763 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.1315, "high": 0.1323, "low": 0.1281, "close": 0.1314, "volume": 28992641.9, "close_time": 1760191199999, "quote_volume": 3785007.04081, "trades": 15930, "taker_buy_base": 14048883.8, "taker_buy_quote": 1837532.38887 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.1314, "high": 0.1321, "low": 0.1297, "close": 0.131, "volume": 17524205.3, "close_time": 1760194799999, "quote_volume": 2290698.81502, "trades": 9335, "taker_buy_base": 9614527.5, "taker_buy_quote": 1256518.09474 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.1309, "high": 0.1325, "low": 0.1305, "close": 0.1308, "volume": 16517094.8, "close_time": 1760198399999, "quote_volume": 2171994.82169, "trades": 8299, "taker_buy_base": 7985784.4, "taker_buy_quote": 1050047.34562 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1307, "high": 0.1324, "low": 0.1294, "close": 0.1306, "volume": 18348509.7, "close_time": 1760201999999, "quote_volume": 2394579.57422, "trades": 9202, "taker_buy_base": 8487768.4, "taker_buy_quote": 1107875.99328 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1298, "close": 0.1311, "volume": 14078437.0, "close_time": 1760205599999, "quote_volume": 1835951.05917, "trades": 6812, "taker_buy_base": 8180814.1, "taker_buy_quote": 1066672.51821 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1284, "close": 0.1285, "volume": 13877703.4, "close_time": 1760209199999, "quote_volume": 1795152.08656, "trades": 6014, "taker_buy_base": 5495205.5, "taker_buy_quote": 710497.70475 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.1284, "high": 0.1286, "low": 0.1224, "close": 0.1238, "volume": 64805152.0, "close_time": 1760212799999, "quote_volume": 8126036.68892, "trades": 22290, "taker_buy_base": 32698455.5, "taker_buy_quote": 4098835.64899 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1206, "close": 0.1216, "volume": 52661438.2, "close_time": 1760216399999, "quote_volume": 6433083.67141, "trades": 21182, "taker_buy_base": 27202213.4, "taker_buy_quote": 3323265.74082 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.1215, "high": 0.1232, "low": 0.1183, "close": 0.1218, "volume": 49320087.1, "close_time": 1760219999999, "quote_volume": 5945458.96049, "trades": 13757, "taker_buy_base": 26840365.1, "taker_buy_quote": 3239178.46197 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.1219, "high": 0.1232, "low": 0.1217, "close": 0.1223, "volume": 15799357.0, "close_time": 1760223599999, "quote_volume": 1934226.83333, "trades": 7726, "taker_buy_base": 8501197.7, "taker_buy_quote": 1040534.86947 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1221, "close": 0.1225, "volume": 6883430.9, "close_time": 1760227199999, "quote_volume": 842459.56258, "trades": 3537, "taker_buy_base": 3601074.3, "taker_buy_quote": 440825.59782 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1194, "close": 0.1197, "volume": 18326538.8, "close_time": 1760230799999, "quote_volume": 2223005.0775, "trades": 6860, "taker_buy_base": 8766916.9, "taker_buy_quote": 1063420.75048 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.1197, "high": 0.1214, "low": 0.117, "close": 0.1176, "volume": 24402528.7, "close_time": 1760234399999, "quote_volume": 2908274.30956, "trades": 9704, "taker_buy_base": 9996931.9, "taker_buy_quote": 1192559.87182 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.1177, "high": 0.1202, "low": 0.1161, "close": 0.117, "volume": 27049085.8, "close_time": 1760237999999, "quote_volume": 3185805.06239, "trades": 9835, "taker_buy_base": 13562547.7, "taker_buy_quote": 1600050.91942 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.1171, "high": 0.1202, "low": 0.1169, "close": 0.1184, "volume": 21824012.5, "close_time": 1760241599999, "quote_volume": 2593294.34658, "trades": 9557, "taker_buy_base": 12308941.2, "taker_buy_quote": 1462789.20884 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1184, "high": 0.1212, "low": 0.1183, "close": 0.1205, "volume": 17958425.0, "close_time": 1760245199999, "quote_volume": 2159603.70964, "trades": 7091, "taker_buy_base": 9017385.7, "taker_buy_quote": 1084270.32305 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.1205, "high": 0.1213, "low": 0.1199, "close": 0.12, "volume": 11056620.1, "close_time": 1760248799999, "quote_volume": 1333881.65368, "trades": 4840, "taker_buy_base": 4772485.3, "taker_buy_quote": 576010.12983 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.1201, "high": 0.1215, "low": 0.1198, "close": 0.1212, "volume": 13888282.4, "close_time": 1760252399999, "quote_volume": 1678570.28582, "trades": 4869, "taker_buy_base": 7380205.3, "taker_buy_quote": 892455.97198 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.1211, "high": 0.1215, "low": 0.1195, "close": 0.1206, "volume": 11320959.4, "close_time": 1760255999999, "quote_volume": 1363458.28773, "trades": 4043, "taker_buy_base": 4634109.5, "taker_buy_quote": 558201.33249 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1206, "high": 0.124, "low": 0.1194, "close": 0.121, "volume": 23932739.7, "close_time": 1760259599999, "quote_volume": 2904664.36929, "trades": 8259, "taker_buy_base": 13431033.1, "taker_buy_quote": 1632481.06959 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.1211, "high": 0.1211, "low": 0.119, "close": 0.1208, "volume": 18084885.0, "close_time": 1760263199999, "quote_volume": 2169442.31581, "trades": 6388, "taker_buy_base": 7950717.3, "taker_buy_quote": 954282.97633 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1194, "close": 0.1194, "volume": 11672130.0, "close_time": 1760266799999, "quote_volume": 1405333.75442, "trades": 4520, "taker_buy_base": 6276843.3, "taker_buy_quote": 756020.01966 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.1195, "high": 0.1211, "low": 0.1194, "close": 0.1201, "volume": 8596752.5, "close_time": 1760270399999, "quote_volume": 1034285.64137, "trades": 3585, "taker_buy_base": 4226174.2, "taker_buy_quote": 508488.34026 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1201, "high": 0.1234, "low": 0.1201, "close": 0.1217, "volume": 19040913.9, "close_time": 1760273999999, "quote_volume": 2322610.52045, "trades": 6023, "taker_buy_base": 11420573.4, "taker_buy_quote": 1393445.77936 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.1217, "high": 0.1225, "low": 0.1189, "close": 0.1193, "volume": 16069746.0, "close_time": 1760277599999, "quote_volume": 1935964.11435, "trades": 6111, "taker_buy_base": 7514440.0, "taker_buy_quote": 905471.24038 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.1193, "high": 0.1256, "low": 0.1192, "close": 0.1234, "volume": 58585996.3, "close_time": 1760281199999, "quote_volume": 7195568.41359, "trades": 20275, "taker_buy_base": 28069825.6, "taker_buy_quote": 3448728.28753 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.1234, "high": 0.1284, "low": 0.1231, "close": 0.1278, "volume": 74328153.9, "close_time": 1760284799999, "quote_volume": 9372489.72329, "trades": 24476, "taker_buy_base": 38215961.1, "taker_buy_quote": 4817131.31393 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1279, "high": 0.1327, "low": 0.1279, "close": 0.1316, "volume": 43968101.8, "close_time": 1760288399999, "quote_volume": 5731395.91278, "trades": 19256, "taker_buy_base": 21304239.7, "taker_buy_quote": 2776835.67101 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.1315, "high": 0.1501, "low": 0.1311, "close": 0.1384, "volume": 151481279.4, "close_time": 1760291999999, "quote_volume": 20961004.85076, "trades": 71120, "taker_buy_base": 91818827.3, "taker_buy_quote": 12727574.1385 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.1384, "high": 0.1404, "low": 0.1377, "close": 0.1391, "volume": 19137131.0, "close_time": 1760295599999, "quote_volume": 2658284.38538, "trades": 11396, "taker_buy_base": 9361498.8, "taker_buy_quote": 1300271.98289 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.1391, "high": 0.1453, "low": 0.1386, "close": 0.1413, "volume": 46315312.5, "close_time": 1760299199999, "quote_volume": 6579571.15935, "trades": 18251, "taker_buy_base": 19308485.0, "taker_buy_quote": 2739303.30194 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1413, "high": 0.143, "low": 0.1399, "close": 0.1417, "volume": 12298428.4, "close_time": 1760302799999, "quote_volume": 1737568.03172, "trades": 9725, "taker_buy_base": 5862639.5, "taker_buy_quote": 828497.63981 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1417, "high": 0.1425, "low": 0.137, "close": 0.1391, "volume": 13034705.7, "close_time": 1760306399999, "quote_volume": 1820791.77651, "trades": 8629, "taker_buy_base": 6077750.1, "taker_buy_quote": 849464.39708 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.1392, "high": 0.1405, "low": 0.1386, "close": 0.1395, "volume": 6920028.7, "close_time": 1760309999999, "quote_volume": 965415.92051, "trades": 4793, "taker_buy_base": 3344314.0, "taker_buy_quote": 466513.72193 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.1395, "high": 0.1414, "low": 0.1385, "close": 0.1411, "volume": 10639506.3, "close_time": 1760313599999, "quote_volume": 1493456.16062, "trades": 5441, "taker_buy_base": 6275597.5, "taker_buy_quote": 880806.41499 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1411, "high": 0.1425, "low": 0.1378, "close": 0.1388, "volume": 13941338.0, "close_time": 1760317199999, "quote_volume": 1945631.8641, "trades": 8756, "taker_buy_base": 6562331.7, "taker_buy_quote": 916305.77712 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1388, "high": 0.1411, "low": 0.1378, "close": 0.141, "volume": 11380075.3, "close_time": 1760320799999, "quote_volume": 1584257.56337, "trades": 7773, "taker_buy_base": 5528606.2, "taker_buy_quote": 770349.53384 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1409, "high": 0.142, "low": 0.1396, "close": 0.1414, "volume": 10540204.2, "close_time": 1760324399999, "quote_volume": 1482478.41758, "trades": 6635, "taker_buy_base": 5258127.3, "taker_buy_quote": 739923.74226 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.1414, "high": 0.1421, "low": 0.1404, "close": 0.1413, "volume": 8630260.5, "close_time": 1760327999999, "quote_volume": 1218993.16612, "trades": 5023, "taker_buy_base": 4355889.3, "taker_buy_quote": 615269.8246 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1413, "high": 0.1434, "low": 0.1396, "close": 0.1429, "volume": 14145409.1, "close_time": 1760331599999, "quote_volume": 2003387.352, "trades": 7822, "taker_buy_base": 7432391.3, "taker_buy_quote": 1052873.50294 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.1429, "high": 0.1451, "low": 0.1424, "close": 0.1444, "volume": 13818454.1, "close_time": 1760335199999, "quote_volume": 1982434.74888, "trades": 8125, "taker_buy_base": 6520299.5, "taker_buy_quote": 936174.68957 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.1445, "high": 0.149, "low": 0.1433, "close": 0.1482, "volume": 23786836.7, "close_time": 1760338799999, "quote_volume": 3488203.22798, "trades": 16713, "taker_buy_base": 12030969.6, "taker_buy_quote": 1763891.2794 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.1483, "high": 0.1493, "low": 0.1448, "close": 0.1459, "volume": 19716422.8, "close_time": 1760342399999, "quote_volume": 2900558.47584, "trades": 10271, "taker_buy_base": 9355515.6, "taker_buy_quote": 1376593.98979 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.146, "high": 0.1482, "low": 0.1447, "close": 0.1469, "volume": 14802037.2, "close_time": 1760345999999, "quote_volume": 2172908.68249, "trades": 7229, "taker_buy_base": 6597578.5, "taker_buy_quote": 967728.6597 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.1469, "high": 0.1471, "low": 0.1444, "close": 0.1452, "volume": 15702429.7, "close_time": 1760349599999, "quote_volume": 2285733.9365, "trades": 8506, "taker_buy_base": 8655116.2, "taker_buy_quote": 1259967.58016 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.1453, "high": 0.1459, "low": 0.1413, "close": 0.1423, "volume": 20913571.8, "close_time": 1760353199999, "quote_volume": 2992724.65707, "trades": 8532, "taker_buy_base": 8521536.7, "taker_buy_quote": 1219306.55449 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1362, "close": 0.1389, "volume": 30940468.4, "close_time": 1760356799999, "quote_volume": 4319307.54116, "trades": 14459, "taker_buy_base": 13315100.9, "taker_buy_quote": 1860740.80602 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1389, "high": 0.1414, "low": 0.1381, "close": 0.1403, "volume": 17739019.5, "close_time": 1760360399999, "quote_volume": 2480437.90916, "trades": 9339, "taker_buy_base": 7404549.2, "taker_buy_quote": 1036484.74795 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.1404, "high": 0.1442, "low": 0.1392, "close": 0.1432, "volume": 18814537.2, "close_time": 1760363999999, "quote_volume": 2671170.02367, "trades": 13355, "taker_buy_base": 9928069.9, "taker_buy_quote": 1409848.26649 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1387, "close": 0.1403, "volume": 19752552.4, "close_time": 1760367599999, "quote_volume": 2782054.33215, "trades": 9703, "taker_buy_base": 10464605.9, "taker_buy_quote": 1474377.96697 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.1403, "high": 0.1431, "low": 0.1402, "close": 0.1427, "volume": 9260571.7, "close_time": 1760371199999, "quote_volume": 1311392.99069, "trades": 5366, "taker_buy_base": 4891805.2, "taker_buy_quote": 693081.16366 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1427, "high": 0.1448, "low": 0.142, "close": 0.1443, "volume": 11898275.4, "close_time": 1760374799999, "quote_volume": 1704548.09333, "trades": 7072, "taker_buy_base": 5673264.7, "taker_buy_quote": 813119.85287 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.1443, "high": 0.1471, "low": 0.1441, "close": 0.1471, "volume": 13949573.3, "close_time": 1760378399999, "quote_volume": 2026107.99493, "trades": 7583, "taker_buy_base": 7005258.3, "taker_buy_quote": 1017848.781 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.147, "high": 0.149, "low": 0.1463, "close": 0.1483, "volume": 15374269.3, "close_time": 1760381999999, "quote_volume": 2272451.37343, "trades": 6624, "taker_buy_base": 7355781.7, "taker_buy_quote": 1086569.05683 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.1484, "high": 0.1495, "low": 0.1479, "close": 0.1487, "volume": 11738212.3, "close_time": 1760385599999, "quote_volume": 1745877.11101, "trades": 5483, "taker_buy_base": 5531581.6, "taker_buy_quote": 822786.86186 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1487, "high": 0.1511, "low": 0.1477, "close": 0.1507, "volume": 12115592.0, "close_time": 1760389199999, "quote_volume": 1810049.99038, "trades": 5982, "taker_buy_base": 5882208.4, "taker_buy_quote": 879034.01227 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.1507, "high": 0.1513, "low": 0.1491, "close": 0.1497, "volume": 7288483.5, "close_time": 1760392799999, "quote_volume": 1094116.3699, "trades": 4636, "taker_buy_base": 3656770.3, "taker_buy_quote": 548965.71938 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.1496, "high": 0.1515, "low": 0.1495, "close": 0.1509, "volume": 5439487.8, "close_time": 1760396399999, "quote_volume": 818706.0737, "trades": 3178, "taker_buy_base": 2326856.8, "taker_buy_quote": 350212.46882 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.1508, "high": 0.1526, "low": 0.15, "close": 0.1521, "volume": 8463396.3, "close_time": 1760399999999, "quote_volume": 1284099.75245, "trades": 5220, "taker_buy_base": 3457764.3, "taker_buy_quote": 524463.23651 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.152, "high": 0.152, "low": 0.1488, "close": 0.1495, "volume": 11793109.1, "close_time": 1760403599999, "quote_volume": 1771493.0871, "trades": 7398, "taker_buy_base": 5226161.6, "taker_buy_quote": 785092.23143 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.1496, "high": 0.15, "low": 0.1461, "close": 0.1472, "volume": 24217433.2, "close_time": 1760407199999, "quote_volume": 3583481.99498, "trades": 8668, "taker_buy_base": 12966468.5, "taker_buy_quote": 1918188.74844 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1455, "close": 0.1458, "volume": 9946143.1, "close_time": 1760410799999, "quote_volume": 1456026.70388, "trades": 6101, "taker_buy_base": 4497909.2, "taker_buy_quote": 658515.9713 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.1459, "high": 0.1464, "low": 0.1443, "close": 0.1458, "volume": 9573831.3, "close_time": 1760414399999, "quote_volume": 1389829.3731, "trades": 5966, "taker_buy_base": 4795220.2, "taker_buy_quote": 696303.74049 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1458, "high": 0.1469, "low": 0.1427, "close": 0.1438, "volume": 14195239.3, "close_time": 1760417999999, "quote_volume": 2058605.93241, "trades": 7598, "taker_buy_base": 4651861.0, "taker_buy_quote": 674983.86263 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1437, "high": 0.1452, "low": 0.1402, "close": 0.1407, "volume": 18729304.4, "close_time": 1760421599999, "quote_volume": 2665740.62819, "trades": 10406, "taker_buy_base": 7040424.1, "taker_buy_quote": 1002292.15985 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1407, "high": 0.1415, "low": 0.1347, "close": 0.1378, "volume": 31477380.6, "close_time": 1760425199999, "quote_volume": 4353371.74514, "trades": 17740, "taker_buy_base": 13372611.7, "taker_buy_quote": 1848749.50139 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1378, "high": 0.1409, "low": 0.1369, "close": 0.1375, "volume": 16410764.9, "close_time": 1760428799999, "quote_volume": 2269568.73319, "trades": 10634, "taker_buy_base": 8110299.4, "taker_buy_quote": 1122187.05203 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1375, "high": 0.14, "low": 0.1367, "close": 0.139, "volume": 15280031.0, "close_time": 1760432399999, "quote_volume": 2114783.49801, "trades": 6723, "taker_buy_base": 5264299.7, "taker_buy_quote": 728287.67751 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1389, "high": 0.1398, "low": 0.1375, "close": 0.1382, "volume": 7660211.7, "close_time": 1760435999999, "quote_volume": 1062734.53289, "trades": 4900, "taker_buy_base": 3016850.4, "taker_buy_quote": 418560.17078 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1382, "high": 0.1383, "low": 0.1338, "close": 0.1363, "volume": 19127662.1, "close_time": 1760439599999, "quote_volume": 2598450.18844, "trades": 9908, "taker_buy_base": 7886539.0, "taker_buy_quote": 1070921.17194 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1363, "high": 0.1394, "low": 0.1361, "close": 0.1385, "volume": 9048130.8, "close_time": 1760443199999, "quote_volume": 1247603.18854, "trades": 5935, "taker_buy_base": 5120922.7, "taker_buy_quote": 706310.47497 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1386, "high": 0.1409, "low": 0.137, "close": 0.1373, "volume": 16271614.3, "close_time": 1760446799999, "quote_volume": 2255378.27967, "trades": 8977, "taker_buy_base": 7745107.1, "taker_buy_quote": 1074092.09959 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.1372, "high": 0.1399, "low": 0.1352, "close": 0.1387, "volume": 27862952.3, "close_time": 1760450399999, "quote_volume": 3830944.20571, "trades": 14752, "taker_buy_base": 11009885.5, "taker_buy_quote": 1513898.85984 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1386, "high": 0.1422, "low": 0.1378, "close": 0.1402, "volume": 26009096.3, "close_time": 1760453999999, "quote_volume": 3639129.15512, "trades": 15652, "taker_buy_base": 12926490.1, "taker_buy_quote": 1809122.0634 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1403, "high": 0.1437, "low": 0.1384, "close": 0.1436, "volume": 30100310.7, "close_time": 1760457599999, "quote_volume": 4231967.56355, "trades": 15496, "taker_buy_base": 14413045.1, "taker_buy_quote": 2025558.28017 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1437, "high": 0.1502, "low": 0.1426, "close": 0.1455, "volume": 86228438.4, "close_time": 1760461199999, "quote_volume": 12562942.89144, "trades": 30498, "taker_buy_base": 37851866.8, "taker_buy_quote": 5521860.6169 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1456, "high": 0.148, "low": 0.1433, "close": 0.1468, "volume": 55826423.7, "close_time": 1760464799999, "quote_volume": 8181973.68557, "trades": 24185, "taker_buy_base": 21322084.3, "taker_buy_quote": 3122353.81837 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1469, "high": 0.1487, "low": 0.1451, "close": 0.1455, "volume": 16916333.2, "close_time": 1760468399999, "quote_volume": 2486707.73675, "trades": 10335, "taker_buy_base": 7694961.4, "taker_buy_quote": 1130503.62856 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1456, "high": 0.1472, "low": 0.1415, "close": 0.1436, "volume": 21636312.4, "close_time": 1760471999999, "quote_volume": 3125263.80632, "trades": 11580, "taker_buy_base": 11769772.4, "taker_buy_quote": 1702531.38668 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1436, "high": 0.1446, "low": 0.1428, "close": 0.1444, "volume": 4397969.2, "close_time": 1760475599999, "quote_volume": 632568.34015, "trades": 2879, "taker_buy_base": 2507135.4, "taker_buy_quote": 360700.15758 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1444, "high": 0.1454, "low": 0.1434, "close": 0.1452, "volume": 4346332.2, "close_time": 1760479199999, "quote_volume": 626816.49769, "trades": 1850, "taker_buy_base": 1954523.2, "taker_buy_quote": 281840.73842 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1451, "high": 0.146, "low": 0.1443, "close": 0.1449, "volume": 4133957.3, "close_time": 1760482799999, "quote_volume": 600664.35706, "trades": 2534, "taker_buy_base": 1927308.8, "taker_buy_quote": 280091.07683 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1448, "high": 0.1457, "low": 0.1441, "close": 0.1441, "volume": 5605657.8, "close_time": 1760486399999, "quote_volume": 812465.17492, "trades": 2880, "taker_buy_base": 3204005.0, "taker_buy_quote": 464506.35627 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1442, "high": 0.1445, "low": 0.1421, "close": 0.1443, "volume": 6959596.6, "close_time": 1760489999999, "quote_volume": 997175.08625, "trades": 5009, "taker_buy_base": 3214931.4, "taker_buy_quote": 460952.31775 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1443, "high": 0.1447, "low": 0.1426, "close": 0.144, "volume": 4253526.4, "close_time": 1760493599999, "quote_volume": 609878.19415, "trades": 3392, "taker_buy_base": 2118865.5, "taker_buy_quote": 303800.72315 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.144, "high": 0.1466, "low": 0.1438, "close": 0.1444, "volume": 5737634.7, "close_time": 1760497199999, "quote_volume": 832697.0237, "trades": 4257, "taker_buy_base": 2992078.1, "taker_buy_quote": 434569.73384 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1445, "high": 0.1449, "low": 0.1427, "close": 0.1432, "volume": 5142480.9, "close_time": 1760500799999, "quote_volume": 739186.62771, "trades": 3996, "taker_buy_base": 2800795.5, "taker_buy_quote": 402709.78692 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1432, "high": 0.1467, "low": 0.1423, "close": 0.1464, "volume": 6348040.6, "close_time": 1760504399999, "quote_volume": 918756.06935, "trades": 4122, "taker_buy_base": 3553954.9, "taker_buy_quote": 514468.26485 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1465, "high": 0.1468, "low": 0.1444, "close": 0.1449, "volume": 7788666.4, "close_time": 1760507999999, "quote_volume": 1134284.25666, "trades": 4892, "taker_buy_base": 2795320.6, "taker_buy_quote": 407218.39961 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.145, "high": 0.1464, "low": 0.1435, "close": 0.1455, "volume": 6934992.5, "close_time": 1760511599999, "quote_volume": 1005042.14291, "trades": 5053, "taker_buy_base": 3287872.0, "taker_buy_quote": 476416.892 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1456, "high": 0.1464, "low": 0.1443, "close": 0.1461, "volume": 4753804.5, "close_time": 1760515199999, "quote_volume": 691044.15296, "trades": 3563, "taker_buy_base": 2462573.5, "taker_buy_quote": 358131.38205 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.146, "high": 0.1481, "low": 0.1456, "close": 0.146, "volume": 7602877.5, "close_time": 1760518799999, "quote_volume": 1115778.09621, "trades": 6156, "taker_buy_base": 4181556.9, "taker_buy_quote": 613716.57659 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1461, "high": 0.1461, "low": 0.1443, "close": 0.1446, "volume": 6263110.0, "close_time": 1760522399999, "quote_volume": 909602.85303, "trades": 4393, "taker_buy_base": 2587025.5, "taker_buy_quote": 375815.84083 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1446, "high": 0.1451, "low": 0.1429, "close": 0.1431, "volume": 7555930.2, "close_time": 1760525999999, "quote_volume": 1085464.10468, "trades": 4716, "taker_buy_base": 3453844.8, "taker_buy_quote": 496066.74115 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1431, "high": 0.1439, "low": 0.1415, "close": 0.1423, "volume": 12765970.7, "close_time": 1760529599999, "quote_volume": 1821608.79017, "trades": 6953, "taker_buy_base": 7592670.4, "taker_buy_quote": 1083311.80969 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1423, "high": 0.1426, "low": 0.1402, "close": 0.1415, "volume": 10104869.9, "close_time": 1760533199999, "quote_volume": 1429521.36823, "trades": 6275, "taker_buy_base": 5735313.7, "taker_buy_quote": 811783.99299 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1415, "high": 0.1421, "low": 0.1381, "close": 0.1409, "volume": 14865957.8, "close_time": 1760536799999, "quote_volume": 2084905.70461, "trades": 10565, "taker_buy_base": 7384510.2, "taker_buy_quote": 1036190.74891 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1408, "high": 0.1428, "low": 0.1383, "close": 0.1392, "volume": 8530976.1, "close_time": 1760540399999, "quote_volume": 1199431.96315, "trades": 8342, "taker_buy_base": 4483628.7, "taker_buy_quote": 630899.60113 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.1393, "high": 0.14, "low": 0.1369, "close": 0.1386, "volume": 12462688.6, "close_time": 1760543999999, "quote_volume": 1725718.0209, "trades": 10035, "taker_buy_base": 5949726.9, "taker_buy_quote": 823757.34588 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1386, "high": 0.1401, "low": 0.1381, "close": 0.1391, "volume": 7120618.7, "close_time": 1760547599999, "quote_volume": 992039.7022, "trades": 5063, "taker_buy_base": 3052482.2, "taker_buy_quote": 424755.91505 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1391, "high": 0.1399, "low": 0.1379, "close": 0.1397, "volume": 5936187.3, "close_time": 1760551199999, "quote_volume": 825057.72069, "trades": 5265, "taker_buy_base": 2395644.0, "taker_buy_quote": 333016.91098 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1397, "high": 0.1399, "low": 0.1383, "close": 0.1393, "volume": 4353674.6, "close_time": 1760554799999, "quote_volume": 604679.47729, "trades": 3406, "taker_buy_base": 1739689.4, "taker_buy_quote": 241719.17923 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1392, "high": 0.1441, "low": 0.1375, "close": 0.1383, "volume": 47945078.7, "close_time": 1760558399999, "quote_volume": 6744919.29667, "trades": 20965, "taker_buy_base": 23694801.5, "taker_buy_quote": 3338794.60494 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1384, "high": 0.1394, "low": 0.1359, "close": 0.138, "volume": 8157551.0, "close_time": 1760561999999, "quote_volume": 1125134.51305, "trades": 7451, "taker_buy_base": 3708485.0, "taker_buy_quote": 512137.18 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.138, "high": 0.1394, "low": 0.1369, "close": 0.1376, "volume": 5979534.5, "close_time": 1760565599999, "quote_volume": 825616.79473, "trades": 4460, "taker_buy_base": 2954817.3, "taker_buy_quote": 408275.55897 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1375, "high": 0.1388, "low": 0.1367, "close": 0.1372, "volume": 2164857.5, "close_time": 1760569199999, "quote_volume": 298236.02489, "trades": 2518, "taker_buy_base": 997059.0, "taker_buy_quote": 137329.14552 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1373, "high": 0.1392, "low": 0.1369, "close": 0.1386, "volume": 2801624.3, "close_time": 1760572799999, "quote_volume": 387737.08526, "trades": 2345, "taker_buy_base": 1765914.3, "taker_buy_quote": 244520.01213 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1385, "high": 0.1389, "low": 0.1373, "close": 0.1377, "volume": 2842410.4, "close_time": 1760576399999, "quote_volume": 392366.71482, "trades": 3268, "taker_buy_base": 1353655.0, "taker_buy_quote": 186812.35818 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1377, "high": 0.1409, "low": 0.1376, "close": 0.1406, "volume": 4030996.7, "close_time": 1760579999999, "quote_volume": 562791.6923, "trades": 3451, "taker_buy_base": 1697820.9, "taker_buy_quote": 236700.16308 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1407, "high": 0.1416, "low": 0.1396, "close": 0.1406, "volume": 3848496.0, "close_time": 1760583599999, "quote_volume": 540163.90592, "trades": 2733, "taker_buy_base": 1719503.9, "taker_buy_quote": 241437.87267 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1391, "close": 0.1393, "volume": 1996366.8, "close_time": 1760587199999, "quote_volume": 279109.89432, "trades": 1856, "taker_buy_base": 816418.4, "taker_buy_quote": 114158.4404 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1393, "high": 0.1407, "low": 0.1388, "close": 0.1395, "volume": 3026296.6, "close_time": 1760590799999, "quote_volume": 422839.33062, "trades": 2011, "taker_buy_base": 1505469.6, "taker_buy_quote": 210155.14813 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.1396, "high": 0.1408, "low": 0.1386, "close": 0.1395, "volume": 3546485.4, "close_time": 1760594399999, "quote_volume": 495442.79469, "trades": 3428, "taker_buy_base": 1710567.1, "taker_buy_quote": 239236.13387 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1396, "high": 0.1416, "low": 0.1394, "close": 0.1408, "volume": 3995900.7, "close_time": 1760597999999, "quote_volume": 562177.65537, "trades": 3890, "taker_buy_base": 1914450.9, "taker_buy_quote": 269316.12617 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1408, "high": 0.141, "low": 0.1389, "close": 0.1392, "volume": 3278199.6, "close_time": 1760601599999, "quote_volume": 457476.01681, "trades": 3348, "taker_buy_base": 1395768.8, "taker_buy_quote": 194731.62558 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1392, "high": 0.1399, "low": 0.1382, "close": 0.1393, "volume": 3284008.2, "close_time": 1760605199999, "quote_volume": 456982.7566, "trades": 2977, "taker_buy_base": 1733311.2, "taker_buy_quote": 241254.31144 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1393, "high": 0.1438, "low": 0.1344, "close": 0.1429, "volume": 28950822.3, "close_time": 1760608799999, "quote_volume": 4030684.62565, "trades": 19956, "taker_buy_base": 15708835.5, "taker_buy_quote": 2191625.94012 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1428, "high": 0.1442, "low": 0.1417, "close": 0.1424, "volume": 11394074.1, "close_time": 1760612399999, "quote_volume": 1626686.02231, "trades": 7940, "taker_buy_base": 5451464.6, "taker_buy_quote": 778718.89769 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1424, "high": 0.144, "low": 0.1415, "close": 0.1426, "volume": 7870514.2, "close_time": 1760615999999, "quote_volume": 1122721.18054, "trades": 4706, "taker_buy_base": 4151090.0, "taker_buy_quote": 592355.0076 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1426, "high": 0.1436, "low": 0.1414, "close": 0.1416, "volume": 7176506.3, "close_time": 1760619599999, "quote_volume": 1022490.5911, "trades": 5072, "taker_buy_base": 3558754.8, "taker_buy_quote": 507394.26374 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.1416, "high": 0.142, "low": 0.1396, "close": 0.1403, "volume": 6931976.9, "close_time": 1760623199999, "quote_volume": 976857.70582, "trades": 6632, "taker_buy_base": 3379940.0, "taker_buy_quote": 476411.08238 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.1403, "high": 0.1478, "low": 0.1392, "close": 0.1454, "volume": 37717304.3, "close_time": 1760626799999, "quote_volume": 5437502.16192, "trades": 24746, "taker_buy_base": 21130659.7, "taker_buy_quote": 3044226.66043 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.1455, "high": 0.1459, "low": 0.1383, "close": 0.1396, "volume": 19604628.8, "close_time": 1760630399999, "quote_volume": 2783579.15835, "trades": 17540, "taker_buy_base": 8098376.8, "taker_buy_quote": 1150751.30083 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1396, "high": 0.1428, "low": 0.1372, "close": 0.1427, "volume": 18858170.7, "close_time": 1760633999999, "quote_volume": 2622766.65725, "trades": 18317, "taker_buy_base": 9954875.2, "taker_buy_quote": 1385581.57714 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.1426, "high": 0.1426, "low": 0.1376, "close": 0.1381, "volume": 9153215.6, "close_time": 1760637599999, "quote_volume": 1283033.4997, "trades": 10258, "taker_buy_base": 3799666.0, "taker_buy_quote": 532281.85164 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.1381, "high": 0.1389, "low": 0.1365, "close": 0.138, "volume": 8664809.3, "close_time": 1760641199999, "quote_volume": 1192317.55448, "trades": 7674, "taker_buy_base": 3916712.0, "taker_buy_quote": 539180.06647 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.138, "high": 0.1382, "low": 0.1328, "close": 0.1346, "volume": 13118848.6, "close_time": 1760644799999, "quote_volume": 1773836.09086, "trades": 11239, "taker_buy_base": 5687781.6, "taker_buy_quote": 770258.7098 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1347, "high": 0.1355, "low": 0.1321, "close": 0.133, "volume": 5433246.2, "close_time": 1760648399999, "quote_volume": 725894.52557, "trades": 6317, "taker_buy_base": 2396713.5, "taker_buy_quote": 320595.91373 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.133, "high": 0.1353, "low": 0.1326, "close": 0.135, "volume": 4676233.4, "close_time": 1760651999999, "quote_volume": 625931.58662, "trades": 3618, "taker_buy_base": 2594225.4, "taker_buy_quote": 347181.83297 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.1351, "high": 0.1356, "low": 0.1337, "close": 0.1337, "volume": 5919931.0, "close_time": 1760655599999, "quote_volume": 794891.78184, "trades": 3719, "taker_buy_base": 2940281.0, "taker_buy_quote": 394959.19182 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.1337, "high": 0.1359, "low": 0.1336, "close": 0.1356, "volume": 4607324.1, "close_time": 1760659199999, "quote_volume": 622560.26749, "trades": 2689, "taker_buy_base": 2912125.4, "taker_buy_quote": 393521.36401 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1355, "high": 0.1363, "low": 0.1346, "close": 0.1359, "volume": 4688752.2, "close_time": 1760662799999, "quote_volume": 634959.29991, "trades": 2879, "taker_buy_base": 1790275.0, "taker_buy_quote": 242386.41229 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.136, "high": 0.1371, "low": 0.1347, "close": 0.1356, "volume": 5470078.2, "close_time": 1760666399999, "quote_volume": 743250.26412, "trades": 3730, "taker_buy_base": 2828676.4, "taker_buy_quote": 384282.10377 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.1357, "high": 0.1359, "low": 0.1335, "close": 0.1346, "volume": 4622600.6, "close_time": 1760669999999, "quote_volume": 621761.91795, "trades": 4075, "taker_buy_base": 2500777.0, "taker_buy_quote": 336241.07491 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.1346, "high": 0.1357, "low": 0.1344, "close": 0.1349, "volume": 3087910.8, "close_time": 1760673599999, "quote_volume": 416792.09786, "trades": 3318, "taker_buy_base": 1746243.2, "taker_buy_quote": 235731.75299 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1333, "close": 0.1333, "volume": 2854332.4, "close_time": 1760677199999, "quote_volume": 382105.65219, "trades": 2283, "taker_buy_base": 1535812.1, "taker_buy_quote": 205619.2862 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1333, "high": 0.1341, "low": 0.1318, "close": 0.1325, "volume": 6399300.4, "close_time": 1760680799999, "quote_volume": 850752.95683, "trades": 3232, "taker_buy_base": 2858108.2, "taker_buy_quote": 380236.62112 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.1326, "high": 0.1332, "low": 0.1267, "close": 0.1278, "volume": 32963681.8, "close_time": 1760684399999, "quote_volume": 4261399.85072, "trades": 18061, "taker_buy_base": 12074313.2, "taker_buy_quote": 1560528.6068 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1278, "high": 0.1281, "low": 0.1236, "close": 0.1246, "volume": 26135653.0, "close_time": 1760687999999, "quote_volume": 3271259.29714, "trades": 16175, "taker_buy_base": 13194310.9, "taker_buy_quote": 1650830.16633 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1246, "high": 0.1251, "low": 0.1216, "close": 0.1245, "volume": 28255472.8, "close_time": 1760691599999, "quote_volume": 3485398.94985, "trades": 15919, "taker_buy_base": 14972196.3, "taker_buy_quote": 1846338.26279 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1246, "high": 0.1282, "low": 0.1239, "close": 0.126, "volume": 13439858.9, "close_time": 1760695199999, "quote_volume": 1692823.71272, "trades": 8408, "taker_buy_base": 6538712.0, "taker_buy_quote": 823758.37782 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1261, "high": 0.1269, "low": 0.1233, "close": 0.1257, "volume": 14239281.2, "close_time": 1760698799999, "quote_volume": 1774179.20988, "trades": 8630, "taker_buy_base": 7128820.0, "taker_buy_quote": 888533.07058 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1257, "high": 0.1302, "low": 0.1255, "close": 0.1292, "volume": 19897653.3, "close_time": 1760702399999, "quote_volume": 2557550.93723, "trades": 13383, "taker_buy_base": 11008237.8, "taker_buy_quote": 1415424.35682 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1292, "high": 0.1299, "low": 0.1275, "close": 0.1278, "volume": 4832542.8, "close_time": 1760705999999, "quote_volume": 622173.43562, "trades": 4172, "taker_buy_base": 1881904.6, "taker_buy_quote": 242439.76361 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.1278, "high": 0.1299, "low": 0.1271, "close": 0.1293, "volume": 9307867.0, "close_time": 1760709599999, "quote_volume": 1196897.98191, "trades": 8996, "taker_buy_base": 4765918.3, "taker_buy_quote": 613196.54335 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1292, "high": 0.1297, "low": 0.1258, "close": 0.1271, "volume": 11718456.8, "close_time": 1760713199999, "quote_volume": 1497566.14009, "trades": 8416, "taker_buy_base": 5835286.8, "taker_buy_quote": 745641.92114 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.1271, "high": 0.1295, "low": 0.1269, "close": 0.1295, "volume": 7165284.6, "close_time": 1760716799999, "quote_volume": 917671.35623, "trades": 6288, "taker_buy_base": 3583073.9, "taker_buy_quote": 459198.1484 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1294, "high": 0.1311, "low": 0.1276, "close": 0.1282, "volume": 21641357.8, "close_time": 1760720399999, "quote_volume": 2797483.83524, "trades": 14119, "taker_buy_base": 11790711.9, "taker_buy_quote": 1524853.14002 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1281, "high": 0.13, "low": 0.128, "close": 0.1293, "volume": 4729806.6, "close_time": 1760723999999, "quote_volume": 609755.63313, "trades": 4227, "taker_buy_base": 2619874.8, "taker_buy_quote": 337899.79425 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1293, "high": 0.1307, "low": 0.1291, "close": 0.1299, "volume": 4416668.3, "close_time": 1760727599999, "quote_volume": 573587.60139, "trades": 3039, "taker_buy_base": 2458672.2, "taker_buy_quote": 319411.13128 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1299, "high": 0.1302, "low": 0.1287, "close": 0.1295, "volume": 3269979.7, "close_time": 1760731199999, "quote_volume": 423355.63701, "trades": 2665, "taker_buy_base": 1787067.9, "taker_buy_quote": 231423.34691 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1296, "high": 0.1306, "low": 0.1289, "close": 0.1301, "volume": 3650515.9, "close_time": 1760734799999, "quote_volume": 474685.9171, "trades": 2472, "taker_buy_base": 2036962.9, "taker_buy_quote": 264907.72876 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1301, "high": 0.1319, "low": 0.13, "close": 0.1318, "volume": 2764206.4, "close_time": 1760738399999, "quote_volume": 362677.19805, "trades": 1807, "taker_buy_base": 1528125.7, "taker_buy_quote": 200440.39207 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.1318, "high": 0.132, "low": 0.1307, "close": 0.1313, "volume": 2860623.8, "close_time": 1760741999999, "quote_volume": 375756.67777, "trades": 1649, "taker_buy_base": 1172224.5, "taker_buy_quote": 153939.24106 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1295, "close": 0.1297, "volume": 2159383.1, "close_time": 1760745599999, "quote_volume": 281203.31879, "trades": 1397, "taker_buy_base": 1276766.5, "taker_buy_quote": 166317.17145 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1297, "high": 0.1306, "low": 0.1291, "close": 0.1299, "volume": 3002631.7, "close_time": 1760749199999, "quote_volume": 389902.93904, "trades": 2191, "taker_buy_base": 1531148.7, "taker_buy_quote": 198827.20818 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1299, "high": 0.1316, "low": 0.1299, "close": 0.1313, "volume": 3145955.8, "close_time": 1760752799999, "quote_volume": 411553.85735, "trades": 2330, "taker_buy_base": 1610554.6, "taker_buy_quote": 210698.52405 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1313, "high": 0.1317, "low": 0.1299, "close": 0.1302, "volume": 3775253.9, "close_time": 1760756399999, "quote_volume": 493552.31219, "trades": 2265, "taker_buy_base": 1859323.7, "taker_buy_quote": 243033.00195 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.1303, "high": 0.1312, "low": 0.1302, "close": 0.131, "volume": 2461002.5, "close_time": 1760759999999, "quote_volume": 322057.29329, "trades": 1463, "taker_buy_base": 1216810.8, "taker_buy_quote": 159270.77246 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1292, "close": 0.1293, "volume": 2513541.9, "close_time": 1760763599999, "quote_volume": 326420.69837, "trades": 2264, "taker_buy_base": 1105657.6, "taker_buy_quote": 143465.059 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.1293, "high": 0.131, "low": 0.1291, "close": 0.1309, "volume": 3581802.2, "close_time": 1760767199999, "quote_volume": 465639.92787, "trades": 2600, "taker_buy_base": 2002670.4, "taker_buy_quote": 260320.6339 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1301, "close": 0.1306, "volume": 2873315.2, "close_time": 1760770799999, "quote_volume": 375746.85628, "trades": 2174, "taker_buy_base": 1370091.5, "taker_buy_quote": 179235.44638 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.1307, "high": 0.1328, "low": 0.1304, "close": 0.1306, "volume": 6519142.9, "close_time": 1760774399999, "quote_volume": 858916.57821, "trades": 4722, "taker_buy_base": 3304329.4, "taker_buy_quote": 435755.74227 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1306, "high": 0.1314, "low": 0.1305, "close": 0.1308, "volume": 2018326.0, "close_time": 1760777999999, "quote_volume": 264255.56599, "trades": 1932, "taker_buy_base": 877160.2, "taker_buy_quote": 114891.73457 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1307, "high": 0.1318, "low": 0.1302, "close": 0.1313, "volume": 2670922.8, "close_time": 1760781599999, "quote_volume": 350051.78375, "trades": 2735, "taker_buy_base": 1508305.8, "taker_buy_quote": 197644.82187 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.1313, "high": 0.132, "low": 0.1308, "close": 0.1312, "volume": 2745401.1, "close_time": 1760785199999, "quote_volume": 360672.06286, "trades": 2090, "taker_buy_base": 1655927.9, "taker_buy_quote": 217593.86443 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.1312, "high": 0.132, "low": 0.1307, "close": 0.1313, "volume": 2108009.0, "close_time": 1760788799999, "quote_volume": 276763.1039, "trades": 1815, "taker_buy_base": 1246747.8, "taker_buy_quote": 163717.07884 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1312, "high": 0.1315, "low": 0.1296, "close": 0.1303, "volume": 3527799.7, "close_time": 1760792399999, "quote_volume": 459838.57071, "trades": 2134, "taker_buy_base": 1625128.5, "taker_buy_quote": 211589.92774 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1286, "close": 0.1292, "volume": 5081171.3, "close_time": 1760795999999, "quote_volume": 656722.47224, "trades": 3646, "taker_buy_base": 2703020.1, "taker_buy_quote": 349357.75858 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1292, "high": 0.1307, "low": 0.1282, "close": 0.1301, "volume": 4058876.3, "close_time": 1760799599999, "quote_volume": 525201.22489, "trades": 3209, "taker_buy_base": 2100449.6, "taker_buy_quote": 272046.66774 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.13, "high": 0.1304, "low": 0.1288, "close": 0.1293, "volume": 2496415.8, "close_time": 1760803199999, "quote_volume": 323324.30295, "trades": 2418, "taker_buy_base": 1105086.8, "taker_buy_quote": 143159.32143 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1285, "close": 0.1294, "volume": 2734052.3, "close_time": 1760806799999, "quote_volume": 352720.83608, "trades": 2364, "taker_buy_base": 1435006.0, "taker_buy_quote": 185191.95402 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1294, "high": 0.1311, "low": 0.1292, "close": 0.1309, "volume": 4108052.0, "close_time": 1760810399999, "quote_volume": 534758.31668, "trades": 2918, "taker_buy_base": 1926914.6, "taker_buy_quote": 250819.32835 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1297, "close": 0.1298, "volume": 3029399.5, "close_time": 1760813999999, "quote_volume": 394623.36749, "trades": 2113, "taker_buy_base": 1269635.1, "taker_buy_quote": 165352.0369 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1294, "close": 0.13, "volume": 1985323.3, "close_time": 1760817599999, "quote_volume": 257768.27672, "trades": 1653, "taker_buy_base": 1014256.4, "taker_buy_quote": 131671.71928 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1299, "high": 0.131, "low": 0.1299, "close": 0.1299, "volume": 1971038.7, "close_time": 1760821199999, "quote_volume": 256885.62807, "trades": 1703, "taker_buy_base": 822149.9, "taker_buy_quote": 107168.40545 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1293, "close": 0.1305, "volume": 1783891.6, "close_time": 1760824799999, "quote_volume": 231816.61349, "trades": 1531, "taker_buy_base": 890841.8, "taker_buy_quote": 115754.43845 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.1305, "high": 0.1308, "low": 0.1301, "close": 0.1305, "volume": 1655632.8, "close_time": 1760828399999, "quote_volume": 216053.64276, "trades": 1361, "taker_buy_base": 601624.3, "taker_buy_quote": 78511.53745 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1299, "close": 0.1305, "volume": 1192712.2, "close_time": 1760831999999, "quote_volume": 155385.15595, "trades": 1048, "taker_buy_base": 466215.4, "taker_buy_quote": 60762.4377 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1305, "high": 0.1308, "low": 0.1292, "close": 0.1297, "volume": 1928374.4, "close_time": 1760835599999, "quote_volume": 250430.52439, "trades": 1400, "taker_buy_base": 1003630.8, "taker_buy_quote": 130416.50336 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1294, "close": 0.1305, "volume": 1427096.8, "close_time": 1760839199999, "quote_volume": 185578.45887, "trades": 1140, "taker_buy_base": 559226.5, "taker_buy_quote": 72770.92504 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.1305, "high": 0.1306, "low": 0.13, "close": 0.1302, "volume": 1652265.3, "close_time": 1760842799999, "quote_volume": 215285.26353, "trades": 1208, "taker_buy_base": 741070.6, "taker_buy_quote": 96570.12552 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1303, "high": 0.1314, "low": 0.1299, "close": 0.1312, "volume": 2741706.2, "close_time": 1760846399999, "quote_volume": 358351.85798, "trades": 1466, "taker_buy_base": 1304503.3, "taker_buy_quote": 170625.00458 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1303, "close": 0.1303, "volume": 2009010.3, "close_time": 1760849999999, "quote_volume": 262464.37713, "trades": 1498, "taker_buy_base": 782617.2, "taker_buy_quote": 102245.2759 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.1304, "high": 0.1309, "low": 0.13, "close": 0.1303, "volume": 3434198.5, "close_time": 1760853599999, "quote_volume": 447828.42442, "trades": 1722, "taker_buy_base": 1562191.3, "taker_buy_quote": 203907.42479 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1303, "high": 0.1304, "low": 0.1286, "close": 0.1291, "volume": 3051646.0, "close_time": 1760857199999, "quote_volume": 394580.88127, "trades": 1990, "taker_buy_base": 1192329.2, "taker_buy_quote": 154091.52805 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1291, "high": 0.1297, "low": 0.129, "close": 0.1295, "volume": 2264226.1, "close_time": 1760860799999, "quote_volume": 293128.98055, "trades": 1545, "taker_buy_base": 1243817.2, "taker_buy_quote": 161032.34428 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1296, "high": 0.1316, "low": 0.1282, "close": 0.1288, "volume": 11677037.3, "close_time": 1760864399999, "quote_volume": 1518099.78619, "trades": 6401, "taker_buy_base": 5600979.4, "taker_buy_quote": 728507.22792 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1288, "high": 0.1318, "low": 0.1273, "close": 0.1305, "volume": 15702453.4, "close_time": 1760867999999, "quote_volume": 2033969.9522, "trades": 9391, "taker_buy_base": 7800670.9, "taker_buy_quote": 1011569.4013 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1306, "high": 0.1325, "low": 0.1296, "close": 0.1319, "volume": 9811549.4, "close_time": 1760871599999, "quote_volume": 1286408.92416, "trades": 6384, "taker_buy_base": 5406378.0, "taker_buy_quote": 708857.23701 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1319, "high": 0.1329, "low": 0.1314, "close": 0.1317, "volume": 7834982.1, "close_time": 1760875199999, "quote_volume": 1035094.23701, "trades": 4772, "taker_buy_base": 3780078.5, "taker_buy_quote": 499559.97648 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1317, "high": 0.132, "low": 0.1302, "close": 0.1308, "volume": 4020938.3, "close_time": 1760878799999, "quote_volume": 526275.43982, "trades": 2365, "taker_buy_base": 1815637.2, "taker_buy_quote": 237770.85095 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.1309, "high": 0.1335, "low": 0.1304, "close": 0.1331, "volume": 5557190.6, "close_time": 1760882399999, "quote_volume": 732831.79616, "trades": 4292, "taker_buy_base": 3020547.2, "taker_buy_quote": 398370.61077 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1319, "close": 0.1332, "volume": 9369425.4, "close_time": 1760885999999, "quote_volume": 1245791.081, "trades": 5483, "taker_buy_base": 4516520.9, "taker_buy_quote": 600741.02421 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.1333, "high": 0.1334, "low": 0.1322, "close": 0.1328, "volume": 6265914.0, "close_time": 1760889599999, "quote_volume": 831128.37967, "trades": 3511, "taker_buy_base": 2365964.0, "taker_buy_quote": 313760.61732 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1319, "close": 0.1325, "volume": 6061598.1, "close_time": 1760893199999, "quote_volume": 803665.25932, "trades": 2633, "taker_buy_base": 2343770.2, "taker_buy_quote": 310788.0294 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1325, "high": 0.1339, "low": 0.1324, "close": 0.1327, "volume": 6458992.2, "close_time": 1760896799999, "quote_volume": 860223.22156, "trades": 4176, "taker_buy_base": 3381387.4, "taker_buy_quote": 450317.59863 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.1327, "high": 0.1339, "low": 0.1323, "close": 0.1334, "volume": 5936022.1, "close_time": 1760900399999, "quote_volume": 790293.77008, "trades": 2890, "taker_buy_base": 3030536.3, "taker_buy_quote": 403572.79505 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.1333, "high": 0.1335, "low": 0.1326, "close": 0.1331, "volume": 2115659.1, "close_time": 1760903999999, "quote_volume": 281502.48674, "trades": 1428, "taker_buy_base": 969114.0, "taker_buy_quote": 128958.71859 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.133, "high": 0.1336, "low": 0.1328, "close": 0.1334, "volume": 1762985.6, "close_time": 1760907599999, "quote_volume": 234836.60768, "trades": 1163, "taker_buy_base": 797857.0, "taker_buy_quote": 106315.42919 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1318, "close": 0.1322, "volume": 2499198.6, "close_time": 1760911199999, "quote_volume": 330618.49927, "trades": 1711, "taker_buy_base": 1050187.3, "taker_buy_quote": 138920.8132 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1322, "high": 0.133, "low": 0.1321, "close": 0.1326, "volume": 2089478.7, "close_time": 1760914799999, "quote_volume": 276964.91244, "trades": 1648, "taker_buy_base": 1246965.7, "taker_buy_quote": 165324.02439 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1311, "close": 0.1315, "volume": 2683720.4, "close_time": 1760918399999, "quote_volume": 353715.26158, "trades": 1785, "taker_buy_base": 1018996.9, "taker_buy_quote": 134221.39803 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1314, "high": 0.1314, "low": 0.1285, "close": 0.1301, "volume": 6669040.8, "close_time": 1760921999999, "quote_volume": 865233.03148, "trades": 4967, "taker_buy_base": 2990689.9, "taker_buy_quote": 388136.16517 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1294, "close": 0.1298, "volume": 2174300.2, "close_time": 1760925599999, "quote_volume": 282406.79702, "trades": 2132, "taker_buy_base": 867067.8, "taker_buy_quote": 112676.83374 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1297, "high": 0.1312, "low": 0.1291, "close": 0.1305, "volume": 10263287.1, "close_time": 1760929199999, "quote_volume": 1334801.39163, "trades": 4181, "taker_buy_base": 4602752.4, "taker_buy_quote": 598319.74525 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1305, "high": 0.134, "low": 0.1302, "close": 0.1335, "volume": 5241778.4, "close_time": 1760932799999, "quote_volume": 693029.96241, "trades": 3728, "taker_buy_base": 3027534.3, "taker_buy_quote": 400347.02455 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1335, "high": 0.1343, "low": 0.1329, "close": 0.1333, "volume": 3887767.5, "close_time": 1760936399999, "quote_volume": 518695.57065, "trades": 3541, "taker_buy_base": 1596975.1, "taker_buy_quote": 213059.20176 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.1333, "high": 0.1336, "low": 0.1325, "close": 0.1333, "volume": 3327188.3, "close_time": 1760939999999, "quote_volume": 442735.10041, "trades": 2797, "taker_buy_base": 1643436.2, "taker_buy_quote": 218740.35846 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.1334, "high": 0.1353, "low": 0.1331, "close": 0.1349, "volume": 11721014.0, "close_time": 1760943599999, "quote_volume": 1573160.50487, "trades": 6305, "taker_buy_base": 6928920.0, "taker_buy_quote": 930006.91522 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.1349, "high": 0.1351, "low": 0.1332, "close": 0.1336, "volume": 6221070.6, "close_time": 1760947199999, "quote_volume": 835476.05759, "trades": 4290, "taker_buy_base": 2276675.6, "taker_buy_quote": 305651.46128 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1336, "high": 0.1342, "low": 0.1329, "close": 0.1334, "volume": 3196376.5, "close_time": 1760950799999, "quote_volume": 426297.02025, "trades": 2937, "taker_buy_base": 1454997.4, "taker_buy_quote": 194053.63871 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.1333, "high": 0.1334, "low": 0.1327, "close": 0.1332, "volume": 5478479.6, "close_time": 1760954399999, "quote_volume": 729075.92478, "trades": 2986, "taker_buy_base": 2133978.7, "taker_buy_quote": 283932.33123 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1319, "close": 0.1324, "volume": 5791848.5, "close_time": 1760957999999, "quote_volume": 770366.72295, "trades": 3544, "taker_buy_base": 2287511.8, "taker_buy_quote": 304454.0163 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.1324, "high": 0.1332, "low": 0.1321, "close": 0.1327, "volume": 3276375.2, "close_time": 1760961599999, "quote_volume": 434271.68374, "trades": 2757, "taker_buy_base": 1639601.7, "taker_buy_quote": 217286.61641 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1327, "high": 0.1336, "low": 0.1324, "close": 0.1331, "volume": 3085243.9, "close_time": 1760965199999, "quote_volume": 410240.79109, "trades": 2678, "taker_buy_base": 1331772.8, "taker_buy_quote": 177055.07942 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.1331, "high": 0.1348, "low": 0.1329, "close": 0.1342, "volume": 5750776.1, "close_time": 1760968799999, "quote_volume": 770795.29675, "trades": 4000, "taker_buy_base": 2415273.3, "taker_buy_quote": 323858.33339 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1328, "close": 0.1337, "volume": 4966687.6, "close_time": 1760972399999, "quote_volume": 664196.66342, "trades": 4437, "taker_buy_base": 2439483.0, "taker_buy_quote": 326356.16593 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1324, "close": 0.1325, "volume": 6762974.1, "close_time": 1760975999999, "quote_volume": 902197.44076, "trades": 4471, "taker_buy_base": 3206681.5, "taker_buy_quote": 428035.31421 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1295, "close": 0.1309, "volume": 12692334.6, "close_time": 1760979599999, "quote_volume": 1660746.61024, "trades": 11906, "taker_buy_base": 5762703.5, "taker_buy_quote": 753821.08626 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1308, "high": 0.1319, "low": 0.1301, "close": 0.1312, "volume": 6514689.4, "close_time": 1760983199999, "quote_volume": 852999.09692, "trades": 4362, "taker_buy_base": 4202491.9, "taker_buy_quote": 550430.8901 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.1312, "high": 0.1316, "low": 0.1306, "close": 0.1315, "volume": 2681465.8, "close_time": 1760986799999, "quote_volume": 351660.2435, "trades": 1917, "taker_buy_base": 1318581.8, "taker_buy_quote": 172990.42678 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1316, "high": 0.1332, "low": 0.1308, "close": 0.1321, "volume": 4717510.6, "close_time": 1760990399999, "quote_volume": 622651.08335, "trades": 3054, "taker_buy_base": 2952830.0, "taker_buy_quote": 390225.3104 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1316, "close": 0.1322, "volume": 3223457.4, "close_time": 1760993999999, "quote_volume": 425373.92074, "trades": 2630, "taker_buy_base": 981311.2, "taker_buy_quote": 129512.63178 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1312, "close": 0.1317, "volume": 2497077.6, "close_time": 1760997599999, "quote_volume": 329780.99381, "trades": 2191, "taker_buy_base": 1119223.2, "taker_buy_quote": 147952.1894 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1314, "close": 0.132, "volume": 982529.0, "close_time": 1761001199999, "quote_volume": 129518.52414, "trades": 926, "taker_buy_base": 477110.2, "taker_buy_quote": 62927.52962 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1319, "high": 0.1322, "low": 0.1315, "close": 0.1321, "volume": 1068773.6, "close_time": 1761004799999, "quote_volume": 141019.07705, "trades": 1048, "taker_buy_base": 564443.3, "taker_buy_quote": 74486.77171 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1321, "high": 0.1343, "low": 0.1316, "close": 0.1338, "volume": 3828350.0, "close_time": 1761008399999, "quote_volume": 509355.09514, "trades": 2351, "taker_buy_base": 1974493.2, "taker_buy_quote": 263049.56084 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1338, "high": 0.1341, "low": 0.1325, "close": 0.1332, "volume": 6234285.8, "close_time": 1761011999999, "quote_volume": 830033.37374, "trades": 3976, "taker_buy_base": 2441615.6, "taker_buy_quote": 325315.45876 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1332, "high": 0.1334, "low": 0.1314, "close": 0.1315, "volume": 4530703.5, "close_time": 1761015599999, "quote_volume": 599480.70589, "trades": 3989, "taker_buy_base": 1745851.8, "taker_buy_quote": 230975.79361 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1315, "high": 0.1319, "low": 0.1305, "close": 0.1306, "volume": 4308452.5, "close_time": 1761019199999, "quote_volume": 565026.69384, "trades": 2513, "taker_buy_base": 2301272.8, "taker_buy_quote": 301460.42596 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1269, "close": 0.1278, "volume": 22355315.8, "close_time": 1761022799999, "quote_volume": 2862606.98214, "trades": 11827, "taker_buy_base": 11328757.9, "taker_buy_quote": 1449270.42773 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1278, "high": 0.1283, "low": 0.127, "close": 0.128, "volume": 4620243.4, "close_time": 1761026399999, "quote_volume": 590197.15299, "trades": 4699, "taker_buy_base": 2325544.4, "taker_buy_quote": 297214.24619 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.128, "high": 0.1287, "low": 0.1274, "close": 0.1282, "volume": 5457271.9, "close_time": 1761029999999, "quote_volume": 699461.37669, "trades": 3113, "taker_buy_base": 3371389.8, "taker_buy_quote": 432336.06795 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.1281, "high": 0.1292, "low": 0.1273, "close": 0.1282, "volume": 5800603.7, "close_time": 1761033599999, "quote_volume": 744062.31019, "trades": 2878, "taker_buy_base": 2636305.6, "taker_buy_quote": 338626.52028 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1281, "high": 0.1281, "low": 0.1255, "close": 0.1265, "volume": 7011016.6, "close_time": 1761037199999, "quote_volume": 887983.54124, "trades": 3995, "taker_buy_base": 3595064.4, "taker_buy_quote": 455431.71171 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1265, "high": 0.1272, "low": 0.126, "close": 0.1266, "volume": 4721787.5, "close_time": 1761040799999, "quote_volume": 598061.65803, "trades": 2675, "taker_buy_base": 2696223.4, "taker_buy_quote": 341531.15344 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1266, "high": 0.1282, "low": 0.1264, "close": 0.1277, "volume": 4485297.7, "close_time": 1761044399999, "quote_volume": 571361.52482, "trades": 3672, "taker_buy_base": 2548658.6, "taker_buy_quote": 324693.11994 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1277, "high": 0.1285, "low": 0.1272, "close": 0.1284, "volume": 2342448.5, "close_time": 1761047999999, "quote_volume": 299448.65023, "trades": 2460, "taker_buy_base": 1210334.7, "taker_buy_quote": 154774.39773 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1284, "high": 0.1302, "low": 0.1281, "close": 0.1289, "volume": 5191074.4, "close_time": 1761051599999, "quote_volume": 670909.82755, "trades": 4505, "taker_buy_base": 2426552.7, "taker_buy_quote": 313601.48142 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.129, "high": 0.1308, "low": 0.1285, "close": 0.1297, "volume": 13524353.7, "close_time": 1761055199999, "quote_volume": 1751521.66528, "trades": 9239, "taker_buy_base": 6709027.7, "taker_buy_quote": 869995.69687 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1297, "high": 0.1344, "low": 0.1296, "close": 0.1342, "volume": 17619081.0, "close_time": 1761058799999, "quote_volume": 2323289.14174, "trades": 13160, "taker_buy_base": 10347899.6, "taker_buy_quote": 1362726.67322 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.1342, "high": 0.1355, "low": 0.1332, "close": 0.135, "volume": 17413897.8, "close_time": 1761062399999, "quote_volume": 2341625.15421, "trades": 16770, "taker_buy_base": 8538877.1, "taker_buy_quote": 1149065.16819 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.135, "high": 0.136, "low": 0.1301, "close": 0.1323, "volume": 20400548.1, "close_time": 1761065999999, "quote_volume": 2737727.53267, "trades": 15675, "taker_buy_base": 8369673.2, "taker_buy_quote": 1125827.19884 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.1324, "high": 0.1339, "low": 0.1314, "close": 0.1333, "volume": 14729365.2, "close_time": 1761069599999, "quote_volume": 1958992.98641, "trades": 13494, "taker_buy_base": 7481695.8, "taker_buy_quote": 995721.39977 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.1334, "high": 0.1339, "low": 0.1322, "close": 0.1328, "volume": 5216070.8, "close_time": 1761073199999, "quote_volume": 693675.31923, "trades": 5122, "taker_buy_base": 2283508.9, "taker_buy_quote": 303810.90247 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.1328, "high": 0.133, "low": 0.1321, "close": 0.1322, "volume": 3732626.6, "close_time": 1761076799999, "quote_volume": 494449.84981, "trades": 2815, "taker_buy_base": 2351982.3, "taker_buy_quote": 311570.13516 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1323, "high": 0.1325, "low": 0.1304, "close": 0.131, "volume": 5829596.0, "close_time": 1761080399999, "quote_volume": 764431.29746, "trades": 4881, "taker_buy_base": 2638017.4, "taker_buy_quote": 345981.15438 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.1309, "high": 0.1315, "low": 0.1291, "close": 0.1303, "volume": 6777139.8, "close_time": 1761083999999, "quote_volume": 880550.15668, "trades": 5855, "taker_buy_base": 2572777.8, "taker_buy_quote": 334081.56068 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.1302, "high": 0.1304, "low": 0.1265, "close": 0.1273, "volume": 9717829.3, "close_time": 1761087599999, "quote_volume": 1245772.14679, "trades": 8230, "taker_buy_base": 4533402.5, "taker_buy_quote": 581553.95248 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1256, "close": 0.126, "volume": 10579683.8, "close_time": 1761091199999, "quote_volume": 1338705.37857, "trades": 7629, "taker_buy_base": 5526854.8, "taker_buy_quote": 699331.41167 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.126, "high": 0.1268, "low": 0.124, "close": 0.1252, "volume": 13555299.4, "close_time": 1761094799999, "quote_volume": 1699078.96858, "trades": 8529, "taker_buy_base": 6871759.5, "taker_buy_quote": 860976.50748 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1252, "high": 0.126, "low": 0.1246, "close": 0.1253, "volume": 7879764.7, "close_time": 1761098399999, "quote_volume": 986906.92353, "trades": 4547, "taker_buy_base": 4260501.5, "taker_buy_quote": 533768.70452 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1254, "high": 0.1262, "low": 0.1252, "close": 0.1259, "volume": 3434214.1, "close_time": 1761101999999, "quote_volume": 431583.95143, "trades": 2205, "taker_buy_base": 1846605.2, "taker_buy_quote": 232092.61941 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1242, "close": 0.1251, "volume": 4903727.1, "close_time": 1761105599999, "quote_volume": 613126.59037, "trades": 3079, "taker_buy_base": 2834100.6, "taker_buy_quote": 354548.93073 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1251, "high": 0.126, "low": 0.1251, "close": 0.1257, "volume": 3072920.5, "close_time": 1761109199999, "quote_volume": 385695.93447, "trades": 2135, "taker_buy_base": 1727124.4, "taker_buy_quote": 216826.6173 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1225, "close": 0.1235, "volume": 13673842.1, "close_time": 1761112799999, "quote_volume": 1689746.21784, "trades": 6543, "taker_buy_base": 6079881.3, "taker_buy_quote": 751376.09862 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1228, "close": 0.1229, "volume": 6553483.4, "close_time": 1761116399999, "quote_volume": 808276.10838, "trades": 2943, "taker_buy_base": 2229592.2, "taker_buy_quote": 275048.17351 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1228, "high": 0.1244, "low": 0.1223, "close": 0.1241, "volume": 7964624.4, "close_time": 1761119999999, "quote_volume": 980524.49931, "trades": 4532, "taker_buy_base": 4576110.5, "taker_buy_quote": 563909.47998 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1235, "close": 0.1244, "volume": 9593353.8, "close_time": 1761123599999, "quote_volume": 1189426.76424, "trades": 4542, "taker_buy_base": 5537870.6, "taker_buy_quote": 686600.69666 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1232, "close": 0.1239, "volume": 7947904.2, "close_time": 1761127199999, "quote_volume": 984424.71223, "trades": 4837, "taker_buy_base": 4360412.7, "taker_buy_quote": 540165.43763 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1239, "high": 0.1249, "low": 0.1237, "close": 0.1241, "volume": 8298996.4, "close_time": 1761130799999, "quote_volume": 1031934.67642, "trades": 4904, "taker_buy_base": 4595026.9, "taker_buy_quote": 571489.45684 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.1241, "high": 0.1258, "low": 0.1226, "close": 0.1247, "volume": 30069495.0, "close_time": 1761134399999, "quote_volume": 3725988.98503, "trades": 13447, "taker_buy_base": 12257444.2, "taker_buy_quote": 1519253.59197 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1247, "high": 0.1262, "low": 0.1241, "close": 0.1255, "volume": 7835362.2, "close_time": 1761137999999, "quote_volume": 981593.50919, "trades": 4344, "taker_buy_base": 4593145.2, "taker_buy_quote": 575581.73462 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1256, "high": 0.1278, "low": 0.1254, "close": 0.1276, "volume": 10033344.1, "close_time": 1761141599999, "quote_volume": 1266468.01636, "trades": 7327, "taker_buy_base": 5200063.7, "taker_buy_quote": 656452.80736 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.1275, "high": 0.1288, "low": 0.1249, "close": 0.1288, "volume": 16506008.3, "close_time": 1761145199999, "quote_volume": 2087097.48998, "trades": 13167, "taker_buy_base": 8780148.6, "taker_buy_quote": 1110395.16502 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1263, "close": 0.1273, "volume": 11172796.7, "close_time": 1761148799999, "quote_volume": 1424741.547, "trades": 8961, "taker_buy_base": 3688361.4, "taker_buy_quote": 470642.03253 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1259, "close": 0.1264, "volume": 10878128.4, "close_time": 1761152399999, "quote_volume": 1379233.67407, "trades": 9338, "taker_buy_base": 5473356.1, "taker_buy_quote": 693872.77049 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1251, "close": 0.1254, "volume": 5474821.9, "close_time": 1761155999999, "quote_volume": 689806.25119, "trades": 4654, "taker_buy_base": 2551903.1, "taker_buy_quote": 321643.41449 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1243, "close": 0.1253, "volume": 5525368.1, "close_time": 1761159599999, "quote_volume": 692175.74612, "trades": 4696, "taker_buy_base": 2889241.4, "taker_buy_quote": 361935.178 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1254, "high": 0.1266, "low": 0.1237, "close": 0.1255, "volume": 6501479.6, "close_time": 1761163199999, "quote_volume": 814232.06473, "trades": 5190, "taker_buy_base": 3701950.2, "taker_buy_quote": 463640.97632 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1255, "high": 0.1256, "low": 0.1231, "close": 0.1233, "volume": 5683580.7, "close_time": 1761166799999, "quote_volume": 705447.00642, "trades": 4291, "taker_buy_base": 2250286.2, "taker_buy_quote": 279510.15457 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1187, "close": 0.121, "volume": 31763006.1, "close_time": 1761170399999, "quote_volume": 3829748.21658, "trades": 15087, "taker_buy_base": 16212006.6, "taker_buy_quote": 1952329.80163 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.121, "high": 0.1219, "low": 0.1202, "close": 0.1205, "volume": 5607284.0, "close_time": 1761173999999, "quote_volume": 678026.43177, "trades": 3966, "taker_buy_base": 2821787.9, "taker_buy_quote": 341179.9268 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.1205, "high": 0.1228, "low": 0.1205, "close": 0.1222, "volume": 5896201.1, "close_time": 1761177599999, "quote_volume": 719294.03116, "trades": 3677, "taker_buy_base": 3473799.3, "taker_buy_quote": 423724.73827 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1223, "high": 0.1235, "low": 0.122, "close": 0.1233, "volume": 4452018.2, "close_time": 1761181199999, "quote_volume": 546393.09845, "trades": 2681, "taker_buy_base": 2660632.7, "taker_buy_quote": 326710.9961 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1233, "high": 0.1241, "low": 0.1231, "close": 0.1237, "volume": 3015771.1, "close_time": 1761184799999, "quote_volume": 372609.36051, "trades": 2415, "taker_buy_base": 1362855.2, "taker_buy_quote": 168427.55872 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1237, "high": 0.1249, "low": 0.1236, "close": 0.1248, "volume": 1914209.7, "close_time": 1761188399999, "quote_volume": 238234.07766, "trades": 1541, "taker_buy_base": 862020.4, "taker_buy_quote": 107232.34799 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1248, "high": 0.1253, "low": 0.1244, "close": 0.1246, "volume": 1975902.3, "close_time": 1761191999999, "quote_volume": 246746.15293, "trades": 1534, "taker_buy_base": 921788.3, "taker_buy_quote": 115104.43235 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1247, "high": 0.1252, "low": 0.1243, "close": 0.1247, "volume": 3278996.7, "close_time": 1761195599999, "quote_volume": 409057.94809, "trades": 1666, "taker_buy_base": 1837482.8, "taker_buy_quote": 229297.64676 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1247, "high": 0.1257, "low": 0.1247, "close": 0.1257, "volume": 1789034.9, "close_time": 1761199199999, "quote_volume": 223939.73011, "trades": 1331, "taker_buy_base": 1098458.9, "taker_buy_quote": 137518.32585 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1257, "high": 0.1274, "low": 0.1253, "close": 0.1273, "volume": 5789107.4, "close_time": 1761202799999, "quote_volume": 732310.37914, "trades": 4265, "taker_buy_base": 3400121.5, "taker_buy_quote": 430429.2116 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.1272, "high": 0.1276, "low": 0.1267, "close": 0.127, "volume": 4385076.9, "close_time": 1761206399999, "quote_volume": 557205.61754, "trades": 2564, "taker_buy_base": 2099237.9, "taker_buy_quote": 266881.84475 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1271, "high": 0.1274, "low": 0.1262, "close": 0.127, "volume": 9860085.9, "close_time": 1761209999999, "quote_volume": 1249995.66336, "trades": 3917, "taker_buy_base": 2936885.1, "taker_buy_quote": 372600.36401 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.127, "high": 0.1271, "low": 0.1265, "close": 0.1268, "volume": 3798906.5, "close_time": 1761213599999, "quote_volume": 481873.17387, "trades": 2391, "taker_buy_base": 1841624.0, "taker_buy_quote": 233670.5081 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1264, "close": 0.1267, "volume": 3719909.9, "close_time": 1761217199999, "quote_volume": 471460.56239, "trades": 2324, "taker_buy_base": 1454720.9, "taker_buy_quote": 184461.08514 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1249, "close": 0.1255, "volume": 6572314.8, "close_time": 1761220799999, "quote_volume": 827088.01356, "trades": 3576, "taker_buy_base": 2516229.9, "taker_buy_quote": 316660.53761 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1255, "high": 0.1257, "low": 0.1241, "close": 0.1256, "volume": 6615410.4, "close_time": 1761224399999, "quote_volume": 827432.57811, "trades": 4340, "taker_buy_base": 2542733.9, "taker_buy_quote": 318094.79943 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1256, "high": 0.1266, "low": 0.1247, "close": 0.1263, "volume": 6639726.8, "close_time": 1761227999999, "quote_volume": 835638.89686, "trades": 4820, "taker_buy_base": 2695264.8, "taker_buy_quote": 339282.80758 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1263, "high": 0.1267, "low": 0.125, "close": 0.1264, "volume": 6999448.9, "close_time": 1761231599999, "quote_volume": 880898.65148, "trades": 6304, "taker_buy_base": 3982320.9, "taker_buy_quote": 501301.9208 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1265, "high": 0.1286, "low": 0.1259, "close": 0.1277, "volume": 13403116.9, "close_time": 1761235199999, "quote_volume": 1706518.50024, "trades": 8410, "taker_buy_base": 7726885.1, "taker_buy_quote": 983903.72755 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1277, "high": 0.1542, "low": 0.1276, "close": 0.1505, "volume": 156125394.5, "close_time": 1761238799999, "quote_volume": 21978732.26068, "trades": 89606, "taker_buy_base": 79981116.9, "taker_buy_quote": 11252937.05552 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1506, "high": 0.1517, "low": 0.1376, "close": 0.1464, "volume": 81673940.8, "close_time": 1761242399999, "quote_volume": 11690214.40806, "trades": 64413, "taker_buy_base": 40870476.6, "taker_buy_quote": 5854521.39756 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1465, "high": 0.147, "low": 0.1409, "close": 0.1427, "volume": 37949822.3, "close_time": 1761245999999, "quote_volume": 5458573.76532, "trades": 31508, "taker_buy_base": 18166076.6, "taker_buy_quote": 2617515.35349 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.1428, "high": 0.1452, "low": 0.1423, "close": 0.1438, "volume": 16468097.4, "close_time": 1761249599999, "quote_volume": 2365372.69736, "trades": 15379, "taker_buy_base": 8840210.0, "taker_buy_quote": 1269559.06556 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1437, "high": 0.1446, "low": 0.1415, "close": 0.1421, "volume": 15690083.1, "close_time": 1761253199999, "quote_volume": 2240273.49252, "trades": 17752, "taker_buy_base": 7265570.4, "taker_buy_quote": 1037860.63241 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.142, "high": 0.1425, "low": 0.1396, "close": 0.1402, "volume": 9508704.3, "close_time": 1761256799999, "quote_volume": 1339732.87419, "trades": 13077, "taker_buy_base": 4173237.4, "taker_buy_quote": 588277.09186 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.1402, "high": 0.1417, "low": 0.1389, "close": 0.1413, "volume": 7982986.1, "close_time": 1761260399999, "quote_volume": 1120846.55142, "trades": 5877, "taker_buy_base": 4576014.4, "taker_buy_quote": 642602.80853 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1414, "high": 0.1429, "low": 0.141, "close": 0.142, "volume": 9147907.2, "close_time": 1761263999999, "quote_volume": 1299086.44717, "trades": 6945, "taker_buy_base": 5041869.7, "taker_buy_quote": 716301.96921 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1419, "high": 0.1429, "low": 0.1404, "close": 0.1414, "volume": 14266014.0, "close_time": 1761267599999, "quote_volume": 2019214.53419, "trades": 11477, "taker_buy_base": 6468292.6, "taker_buy_quote": 915830.17873 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.1414, "high": 0.1421, "low": 0.139, "close": 0.1392, "volume": 10989483.3, "close_time": 1761271199999, "quote_volume": 1542159.69033, "trades": 7849, "taker_buy_base": 3495438.1, "taker_buy_quote": 490428.95416 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.1392, "high": 0.1416, "low": 0.1379, "close": 0.1403, "volume": 14248969.6, "close_time": 1761274799999, "quote_volume": 1985205.41543, "trades": 8854, "taker_buy_base": 6392289.6, "taker_buy_quote": 891813.5967 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1403, "high": 0.1421, "low": 0.1402, "close": 0.1407, "volume": 9141934.7, "close_time": 1761278399999, "quote_volume": 1288212.96785, "trades": 6685, "taker_buy_base": 4902086.3, "taker_buy_quote": 690920.98806 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1406, "high": 0.1448, "low": 0.1398, "close": 0.1431, "volume": 23971911.2, "close_time": 1761281999999, "quote_volume": 3423804.63757, "trades": 16029, "taker_buy_base": 9509667.2, "taker_buy_quote": 1356831.27224 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1432, "high": 0.1439, "low": 0.1419, "close": 0.142, "volume": 9081880.2, "close_time": 1761285599999, "quote_volume": 1297039.13025, "trades": 7756, "taker_buy_base": 3693296.7, "taker_buy_quote": 527583.50791 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.142, "high": 0.144, "low": 0.142, "close": 0.1434, "volume": 8275265.9, "close_time": 1761289199999, "quote_volume": 1184688.04935, "trades": 6849, "taker_buy_base": 4501304.0, "taker_buy_quote": 644402.74178 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.1434, "high": 0.1438, "low": 0.1409, "close": 0.1425, "volume": 6323451.5, "close_time": 1761292799999, "quote_volume": 899810.38614, "trades": 5166, "taker_buy_base": 3424586.7, "taker_buy_quote": 487550.31707 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1425, "high": 0.1436, "low": 0.1415, "close": 0.1424, "volume": 6922533.5, "close_time": 1761296399999, "quote_volume": 987700.22778, "trades": 4558, "taker_buy_base": 3023405.6, "taker_buy_quote": 431177.09274 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1424, "high": 0.1426, "low": 0.1404, "close": 0.1412, "volume": 9653634.1, "close_time": 1761299999999, "quote_volume": 1364730.92636, "trades": 5187, "taker_buy_base": 4006435.4, "taker_buy_quote": 566719.91801 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1391, "close": 0.1393, "volume": 4761917.5, "close_time": 1761303599999, "quote_volume": 667276.3154, "trades": 4041, "taker_buy_base": 2295861.2, "taker_buy_quote": 321697.39262 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.1392, "high": 0.1407, "low": 0.1385, "close": 0.1405, "volume": 5531216.9, "close_time": 1761307199999, "quote_volume": 772138.43576, "trades": 4445, "taker_buy_base": 2828334.1, "taker_buy_quote": 395021.71174 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1406, "high": 0.1432, "low": 0.1398, "close": 0.1417, "volume": 14775748.6, "close_time": 1761310799999, "quote_volume": 2093675.20972, "trades": 12041, "taker_buy_base": 8832212.1, "taker_buy_quote": 1252174.23652 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1417, "high": 0.1421, "low": 0.1395, "close": 0.1411, "volume": 10983915.1, "close_time": 1761314399999, "quote_volume": 1545009.8631, "trades": 8158, "taker_buy_base": 4128769.4, "taker_buy_quote": 580908.26495 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.141, "high": 0.1416, "low": 0.1387, "close": 0.1408, "volume": 12355508.8, "close_time": 1761317999999, "quote_volume": 1735971.44728, "trades": 9158, "taker_buy_base": 5717528.5, "taker_buy_quote": 804698.46923 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.1408, "high": 0.1409, "low": 0.1346, "close": 0.1358, "volume": 30762024.4, "close_time": 1761321599999, "quote_volume": 4205227.71685, "trades": 14297, "taker_buy_base": 14137725.2, "taker_buy_quote": 1929908.38818 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1357, "high": 0.1368, "low": 0.135, "close": 0.1356, "volume": 7079527.7, "close_time": 1761325199999, "quote_volume": 960729.6382, "trades": 5508, "taker_buy_base": 3573269.5, "taker_buy_quote": 484941.85068 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.1356, "high": 0.1362, "low": 0.135, "close": 0.1351, "volume": 9176565.6, "close_time": 1761328799999, "quote_volume": 1244554.0415, "trades": 4951, "taker_buy_base": 5208316.3, "taker_buy_quote": 706625.3522 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.135, "high": 0.136, "low": 0.1346, "close": 0.1358, "volume": 3264832.7, "close_time": 1761332399999, "quote_volume": 441777.1701, "trades": 2970, "taker_buy_base": 1420878.3, "taker_buy_quote": 192396.38934 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.1359, "high": 0.1368, "low": 0.1358, "close": 0.136, "volume": 4164874.5, "close_time": 1761335999999, "quote_volume": 567634.86596, "trades": 3325, "taker_buy_base": 2438262.9, "taker_buy_quote": 332296.95441 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.136, "high": 0.1368, "low": 0.1357, "close": 0.1366, "volume": 3188614.4, "close_time": 1761339599999, "quote_volume": 434863.83726, "trades": 3187, "taker_buy_base": 1783033.2, "taker_buy_quote": 243181.70673 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1366, "high": 0.1371, "low": 0.1357, "close": 0.1371, "volume": 6347670.0, "close_time": 1761343199999, "quote_volume": 866070.88745, "trades": 4140, "taker_buy_base": 2843056.7, "taker_buy_quote": 387947.88655 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1371, "high": 0.138, "low": 0.136, "close": 0.1365, "volume": 7940964.0, "close_time": 1761346799999, "quote_volume": 1086460.35035, "trades": 4465, "taker_buy_base": 3914454.1, "taker_buy_quote": 535979.65565 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1365, "high": 0.1368, "low": 0.1359, "close": 0.1361, "volume": 5424915.7, "close_time": 1761350399999, "quote_volume": 739552.87383, "trades": 2903, "taker_buy_base": 2226331.9, "taker_buy_quote": 303515.86761 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1361, "high": 0.1362, "low": 0.1331, "close": 0.1339, "volume": 27207612.0, "close_time": 1761353999999, "quote_volume": 3648465.92465, "trades": 11532, "taker_buy_base": 9931074.4, "taker_buy_quote": 1332084.39533 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1337, "close": 0.1339, "volume": 8097087.8, "close_time": 1761357599999, "quote_volume": 1084958.55505, "trades": 5478, "taker_buy_base": 3264231.6, "taker_buy_quote": 437511.74614 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1339, "high": 0.1341, "low": 0.1336, "close": 0.1338, "volume": 5593867.7, "close_time": 1761361199999, "quote_volume": 749003.9895, "trades": 4074, "taker_buy_base": 2220372.3, "taker_buy_quote": 297345.39751 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1337, "high": 0.1341, "low": 0.1331, "close": 0.1337, "volume": 3429206.2, "close_time": 1761364799999, "quote_volume": 458193.82457, "trades": 2555, "taker_buy_base": 1710731.1, "taker_buy_quote": 228600.8114 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1337, "high": 0.136, "low": 0.1337, "close": 0.1348, "volume": 6644463.4, "close_time": 1761368399999, "quote_volume": 897140.16015, "trades": 3474, "taker_buy_base": 3621321.8, "taker_buy_quote": 488992.84256 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1342, "close": 0.1349, "volume": 4411897.6, "close_time": 1761371999999, "quote_volume": 594460.70602, "trades": 2359, "taker_buy_base": 1956050.2, "taker_buy_quote": 263490.4981 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1339, "close": 0.134, "volume": 2548266.8, "close_time": 1761375599999, "quote_volume": 341971.57006, "trades": 1758, "taker_buy_base": 1079976.6, "taker_buy_quote": 144899.70126 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.134, "high": 0.1348, "low": 0.133, "close": 0.1333, "volume": 5201716.7, "close_time": 1761379199999, "quote_volume": 696205.60517, "trades": 2833, "taker_buy_base": 1841286.2, "taker_buy_quote": 246751.34375 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1333, "high": 0.1345, "low": 0.1333, "close": 0.1344, "volume": 5368138.0, "close_time": 1761382799999, "quote_volume": 718696.14829, "trades": 2688, "taker_buy_base": 1988573.3, "taker_buy_quote": 266349.63901 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1344, "high": 0.1347, "low": 0.1331, "close": 0.1334, "volume": 5833613.7, "close_time": 1761386399999, "quote_volume": 781939.08268, "trades": 2988, "taker_buy_base": 3050983.0, "taker_buy_quote": 409218.08359 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1326, "close": 0.1334, "volume": 3566858.5, "close_time": 1761389999999, "quote_volume": 474839.19424, "trades": 2586, "taker_buy_base": 1629191.4, "taker_buy_quote": 217055.258 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1333, "close": 0.134, "volume": 2711085.4, "close_time": 1761393599999, "quote_volume": 363260.40211, "trades": 1685, "taker_buy_base": 1377971.3, "taker_buy_quote": 184584.78561 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.134, "high": 0.1347, "low": 0.1337, "close": 0.1337, "volume": 3943847.6, "close_time": 1761397199999, "quote_volume": 529256.03508, "trades": 2564, "taker_buy_base": 1819569.6, "taker_buy_quote": 244269.46795 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1338, "high": 0.1355, "low": 0.1336, "close": 0.1353, "volume": 7130955.0, "close_time": 1761400799999, "quote_volume": 959535.86674, "trades": 3544, "taker_buy_base": 4484530.6, "taker_buy_quote": 603463.22887 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1354, "high": 0.1354, "low": 0.1347, "close": 0.1351, "volume": 3020514.6, "close_time": 1761404399999, "quote_volume": 407842.06901, "trades": 2343, "taker_buy_base": 1519087.6, "taker_buy_quote": 205177.23315 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1351, "high": 0.1363, "low": 0.1343, "close": 0.1363, "volume": 6266715.9, "close_time": 1761407999999, "quote_volume": 849525.24201, "trades": 3345, "taker_buy_base": 3862294.6, "taker_buy_quote": 523740.51657 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1363, "high": 0.1372, "low": 0.1355, "close": 0.1365, "volume": 9417813.9, "close_time": 1761411599999, "quote_volume": 1284646.79907, "trades": 3961, "taker_buy_base": 5162445.2, "taker_buy_quote": 703614.60738 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1364, "high": 0.1366, "low": 0.1353, "close": 0.1354, "volume": 3843792.1, "close_time": 1761415199999, "quote_volume": 522386.42969, "trades": 2178, "taker_buy_base": 889026.3, "taker_buy_quote": 120815.1282 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1354, "high": 0.1417, "low": 0.1354, "close": 0.1363, "volume": 14987872.9, "close_time": 1761418799999, "quote_volume": 2047397.24207, "trades": 5660, "taker_buy_base": 8450904.2, "taker_buy_quote": 1152264.28389 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1363, "high": 0.1364, "low": 0.135, "close": 0.1362, "volume": 8786716.7, "close_time": 1761422399999, "quote_volume": 1190202.74869, "trades": 3179, "taker_buy_base": 4880858.1, "taker_buy_quote": 660733.57516 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1363, "high": 0.1383, "low": 0.1363, "close": 0.1368, "volume": 9654552.8, "close_time": 1761425999999, "quote_volume": 1326206.12652, "trades": 3848, "taker_buy_base": 3896689.3, "taker_buy_quote": 534353.33553 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1369, "high": 0.1376, "low": 0.1363, "close": 0.1369, "volume": 2956193.4, "close_time": 1761429599999, "quote_volume": 404768.21009, "trades": 2556, "taker_buy_base": 1798073.5, "taker_buy_quote": 246340.10308 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1368, "high": 0.1381, "low": 0.1365, "close": 0.1378, "volume": 2711847.5, "close_time": 1761433199999, "quote_volume": 372149.78383, "trades": 2187, "taker_buy_base": 1692242.6, "taker_buy_quote": 232177.85557 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1377, "high": 0.138, "low": 0.1375, "close": 0.1378, "volume": 2317474.5, "close_time": 1761436799999, "quote_volume": 319227.85198, "trades": 1681, "taker_buy_base": 957158.5, "taker_buy_quote": 131895.90181 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1377, "high": 0.1393, "low": 0.1375, "close": 0.1391, "volume": 4860028.1, "close_time": 1761440399999, "quote_volume": 673530.91133, "trades": 3547, "taker_buy_base": 2577614.3, "taker_buy_quote": 357382.66606 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1391, "high": 0.1398, "low": 0.1369, "close": 0.138, "volume": 11998884.1, "close_time": 1761443999999, "quote_volume": 1661171.2466, "trades": 7468, "taker_buy_base": 4377918.1, "taker_buy_quote": 605582.66024 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.138, "high": 0.1394, "low": 0.1379, "close": 0.1384, "volume": 4787798.3, "close_time": 1761447599999, "quote_volume": 662911.83646, "trades": 4083, "taker_buy_base": 2274018.9, "taker_buy_quote": 314857.45083 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1383, "high": 0.1418, "low": 0.1383, "close": 0.1414, "volume": 11373991.7, "close_time": 1761451199999, "quote_volume": 1597012.28233, "trades": 6920, "taker_buy_base": 5775009.1, "taker_buy_quote": 810889.27183 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1414, "high": 0.1439, "low": 0.1411, "close": 0.143, "volume": 16614717.6, "close_time": 1761454799999, "quote_volume": 2369729.36051, "trades": 7096, "taker_buy_base": 8416075.3, "taker_buy_quote": 1199717.01764 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1431, "high": 0.1431, "low": 0.1406, "close": 0.1415, "volume": 10306081.1, "close_time": 1761458399999, "quote_volume": 1459625.99766, "trades": 5790, "taker_buy_base": 3572787.0, "taker_buy_quote": 505433.27187 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1414, "high": 0.142, "low": 0.1389, "close": 0.1397, "volume": 13929479.8, "close_time": 1761461999999, "quote_volume": 1953835.30369, "trades": 9251, "taker_buy_base": 6742924.6, "taker_buy_quote": 945657.76176 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1397, "high": 0.1412, "low": 0.1392, "close": 0.1411, "volume": 4097596.9, "close_time": 1761465599999, "quote_volume": 574631.88086, "trades": 4520, "taker_buy_base": 2241322.7, "taker_buy_quote": 314562.86991 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.141, "high": 0.1431, "low": 0.1405, "close": 0.1425, "volume": 6030228.3, "close_time": 1761469199999, "quote_volume": 856497.9631, "trades": 5991, "taker_buy_base": 3204336.2, "taker_buy_quote": 455173.81151 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1426, "high": 0.1441, "low": 0.1409, "close": 0.143, "volume": 9889702.5, "close_time": 1761472799999, "quote_volume": 1410868.32262, "trades": 10659, "taker_buy_base": 4485898.7, "taker_buy_quote": 640434.32302 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.143, "high": 0.1432, "low": 0.1419, "close": 0.1426, "volume": 5346860.7, "close_time": 1761476399999, "quote_volume": 762016.28674, "trades": 4941, "taker_buy_base": 2443059.1, "taker_buy_quote": 348134.54549 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1427, "high": 0.1465, "low": 0.1416, "close": 0.1456, "volume": 20824518.9, "close_time": 1761479999999, "quote_volume": 3001143.34997, "trades": 14575, "taker_buy_base": 13186346.5, "taker_buy_quote": 1899891.77909 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1457, "high": 0.1503, "low": 0.1457, "close": 0.1478, "volume": 21616052.8, "close_time": 1761483599999, "quote_volume": 3199680.70188, "trades": 20827, "taker_buy_base": 11785961.8, "taker_buy_quote": 1744820.0096 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1478, "high": 0.1484, "low": 0.1455, "close": 0.1465, "volume": 14486845.1, "close_time": 1761487199999, "quote_volume": 2125604.86396, "trades": 11202, "taker_buy_base": 6961275.6, "taker_buy_quote": 1022408.15194 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.1466, "high": 0.1485, "low": 0.1463, "close": 0.1484, "volume": 12612528.1, "close_time": 1761490799999, "quote_volume": 1856650.07931, "trades": 11143, "taker_buy_base": 6652191.0, "taker_buy_quote": 979406.39336 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1485, "high": 0.1507, "low": 0.1469, "close": 0.1493, "volume": 14343429.2, "close_time": 1761494399999, "quote_volume": 2133364.78695, "trades": 10309, "taker_buy_base": 7550876.4, "taker_buy_quote": 1123879.7206 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1493, "high": 0.1503, "low": 0.1465, "close": 0.1469, "volume": 16092237.0, "close_time": 1761497999999, "quote_volume": 2377253.99633, "trades": 10919, "taker_buy_base": 7991293.5, "taker_buy_quote": 1181225.98544 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1469, "high": 0.1479, "low": 0.1466, "close": 0.1472, "volume": 4181304.4, "close_time": 1761501599999, "quote_volume": 615499.08536, "trades": 4350, "taker_buy_base": 1488405.0, "taker_buy_quote": 219183.30332 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1472, "high": 0.149, "low": 0.1467, "close": 0.1485, "volume": 8821773.3, "close_time": 1761505199999, "quote_volume": 1307815.61051, "trades": 4726, "taker_buy_base": 4818563.6, "taker_buy_quote": 714376.92947 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1479, "close": 0.1484, "volume": 2261012.3, "close_time": 1761508799999, "quote_volume": 335078.60724, "trades": 2675, "taker_buy_base": 1073349.9, "taker_buy_quote": 159063.89205 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1483, "high": 0.1487, "low": 0.1469, "close": 0.1471, "volume": 4948887.4, "close_time": 1761512399999, "quote_volume": 731273.40033, "trades": 4698, "taker_buy_base": 2010712.6, "taker_buy_quote": 297116.53105 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1472, "high": 0.1474, "low": 0.1454, "close": 0.147, "volume": 6669414.8, "close_time": 1761515999999, "quote_volume": 977033.17536, "trades": 5392, "taker_buy_base": 2628373.7, "taker_buy_quote": 385146.03631 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.147, "high": 0.1497, "low": 0.147, "close": 0.1492, "volume": 12386951.3, "close_time": 1761519599999, "quote_volume": 1840417.47454, "trades": 11477, "taker_buy_base": 6175636.9, "taker_buy_quote": 917639.78604 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1491, "high": 0.1505, "low": 0.1486, "close": 0.1505, "volume": 6012786.6, "close_time": 1761523199999, "quote_volume": 898413.27381, "trades": 4092, "taker_buy_base": 2979697.6, "taker_buy_quote": 445718.81253 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1505, "high": 0.1509, "low": 0.1485, "close": 0.1488, "volume": 7398120.3, "close_time": 1761526799999, "quote_volume": 1106771.59774, "trades": 6371, "taker_buy_base": 3004566.7, "taker_buy_quote": 449623.54147 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1489, "high": 0.15, "low": 0.148, "close": 0.1493, "volume": 5963661.1, "close_time": 1761530399999, "quote_volume": 888509.83352, "trades": 4441, "taker_buy_base": 3320544.7, "taker_buy_quote": 495075.97826 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1493, "high": 0.1495, "low": 0.1474, "close": 0.1478, "volume": 11182458.5, "close_time": 1761533999999, "quote_volume": 1660874.4812, "trades": 6526, "taker_buy_base": 4328258.8, "taker_buy_quote": 643343.11989 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1477, "high": 0.1482, "low": 0.1444, "close": 0.1463, "volume": 10207897.7, "close_time": 1761537599999, "quote_volume": 1495064.1162, "trades": 6065, "taker_buy_base": 4420144.1, "taker_buy_quote": 647363.34753 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1463, "high": 0.147, "low": 0.1457, "close": 0.1467, "volume": 4811442.5, "close_time": 1761541199999, "quote_volume": 703143.43497, "trades": 2870, "taker_buy_base": 2110042.6, "taker_buy_quote": 308401.0388 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1467, "high": 0.1492, "low": 0.1466, "close": 0.1476, "volume": 8880181.3, "close_time": 1761544799999, "quote_volume": 1315698.02588, "trades": 6097, "taker_buy_base": 4086281.5, "taker_buy_quote": 604969.23904 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1476, "high": 0.1485, "low": 0.1468, "close": 0.1482, "volume": 3537997.0, "close_time": 1761548399999, "quote_volume": 522199.6898, "trades": 4129, "taker_buy_base": 1706305.8, "taker_buy_quote": 251955.54078 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1482, "high": 0.1491, "low": 0.1461, "close": 0.1479, "volume": 7408373.1, "close_time": 1761551999999, "quote_volume": 1091794.30943, "trades": 6413, "taker_buy_base": 3175679.0, "taker_buy_quote": 468205.54248 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.148, "high": 0.1484, "low": 0.1455, "close": 0.1461, "volume": 14623219.1, "close_time": 1761555599999, "quote_volume": 2145661.74413, "trades": 9544, "taker_buy_base": 5821338.7, "taker_buy_quote": 852986.60382 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1461, "high": 0.1461, "low": 0.1445, "close": 0.1454, "volume": 10622898.2, "close_time": 1761559199999, "quote_volume": 1542791.18267, "trades": 6782, "taker_buy_base": 4318648.5, "taker_buy_quote": 627473.09942 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1453, "high": 0.1461, "low": 0.1447, "close": 0.1452, "volume": 3306983.2, "close_time": 1761562799999, "quote_volume": 480816.41743, "trades": 3171, "taker_buy_base": 1120520.0, "taker_buy_quote": 162900.8231 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1453, "high": 0.1459, "low": 0.1441, "close": 0.1455, "volume": 4720595.4, "close_time": 1761566399999, "quote_volume": 684422.02171, "trades": 3921, "taker_buy_base": 2119030.1, "taker_buy_quote": 307110.46646 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1455, "high": 0.1458, "low": 0.1443, "close": 0.1444, "volume": 4612395.3, "close_time": 1761569999999, "quote_volume": 668506.50488, "trades": 4024, "taker_buy_base": 1236105.9, "taker_buy_quote": 179059.72367 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1444, "high": 0.145, "low": 0.1423, "close": 0.1443, "volume": 9558166.3, "close_time": 1761573599999, "quote_volume": 1374438.27859, "trades": 7620, "taker_buy_base": 3568197.5, "taker_buy_quote": 512997.3635 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1444, "high": 0.1446, "low": 0.1427, "close": 0.1435, "volume": 10277568.5, "close_time": 1761577199999, "quote_volume": 1473579.62675, "trades": 6523, "taker_buy_base": 3929853.4, "taker_buy_quote": 563510.94734 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1435, "high": 0.145, "low": 0.1434, "close": 0.1445, "volume": 4911812.9, "close_time": 1761580799999, "quote_volume": 709206.59836, "trades": 4764, "taker_buy_base": 1479703.1, "taker_buy_quote": 213704.96485 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1446, "high": 0.1534, "low": 0.1446, "close": 0.1533, "volume": 33962627.7, "close_time": 1761584399999, "quote_volume": 5088695.80005, "trades": 17592, "taker_buy_base": 17251988.1, "taker_buy_quote": 2585597.33158 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.1533, "high": 0.1548, "low": 0.1498, "close": 0.1522, "volume": 34942981.4, "close_time": 1761587999999, "quote_volume": 5309178.02962, "trades": 24402, "taker_buy_base": 18314142.7, "taker_buy_quote": 2784291.72326 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1522, "high": 0.1555, "low": 0.1506, "close": 0.1535, "volume": 18046370.0, "close_time": 1761591599999, "quote_volume": 2763025.43452, "trades": 14538, "taker_buy_base": 8187577.2, "taker_buy_quote": 1253444.51699 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1503, "close": 0.1506, "volume": 10460497.7, "close_time": 1761595199999, "quote_volume": 1585470.81066, "trades": 7841, "taker_buy_base": 4563030.4, "taker_buy_quote": 692184.66688 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1507, "high": 0.1517, "low": 0.1489, "close": 0.1492, "volume": 11576306.4, "close_time": 1761598799999, "quote_volume": 1739442.99961, "trades": 8440, "taker_buy_base": 5563595.0, "taker_buy_quote": 836820.78023 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1491, "high": 0.1502, "low": 0.1473, "close": 0.1483, "volume": 8351892.6, "close_time": 1761602399999, "quote_volume": 1242394.59891, "trades": 6092, "taker_buy_base": 3656391.1, "taker_buy_quote": 544111.49357 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1483, "high": 0.1493, "low": 0.1467, "close": 0.1472, "volume": 4873897.7, "close_time": 1761605999999, "quote_volume": 719175.3517, "trades": 4225, "taker_buy_base": 2065801.6, "taker_buy_quote": 304960.38252 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1472, "high": 0.1483, "low": 0.1462, "close": 0.1477, "volume": 3959085.1, "close_time": 1761609599999, "quote_volume": 583189.09156, "trades": 4367, "taker_buy_base": 1744652.1, "taker_buy_quote": 257000.88916 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1476, "high": 0.1494, "low": 0.147, "close": 0.1488, "volume": 3512959.9, "close_time": 1761613199999, "quote_volume": 520563.59189, "trades": 4277, "taker_buy_base": 1603761.0, "taker_buy_quote": 237740.93628 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1488, "high": 0.15, "low": 0.1474, "close": 0.1476, "volume": 5229548.2, "close_time": 1761616799999, "quote_volume": 778145.78202, "trades": 4364, "taker_buy_base": 2375876.6, "taker_buy_quote": 353952.2456 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1476, "high": 0.1481, "low": 0.1447, "close": 0.1462, "volume": 7261477.1, "close_time": 1761620399999, "quote_volume": 1061271.5661, "trades": 5543, "taker_buy_base": 3406824.7, "taker_buy_quote": 498118.84169 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1462, "high": 0.1469, "low": 0.1438, "close": 0.1443, "volume": 6867883.6, "close_time": 1761623999999, "quote_volume": 996305.0284, "trades": 4992, "taker_buy_base": 2997255.8, "taker_buy_quote": 435118.56861 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1444, "high": 0.1457, "low": 0.1435, "close": 0.1452, "volume": 4375727.2, "close_time": 1761627599999, "quote_volume": 632417.91914, "trades": 3296, "taker_buy_base": 1823499.4, "taker_buy_quote": 263818.52981 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1452, "high": 0.1452, "low": 0.143, "close": 0.1438, "volume": 3895452.7, "close_time": 1761631199999, "quote_volume": 562040.01865, "trades": 3983, "taker_buy_base": 1420189.9, "taker_buy_quote": 205028.60075 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1438, "high": 0.1456, "low": 0.1435, "close": 0.1454, "volume": 3740415.0, "close_time": 1761634799999, "quote_volume": 540130.55462, "trades": 3115, "taker_buy_base": 1789039.4, "taker_buy_quote": 258601.22916 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1438, "close": 0.1442, "volume": 4324458.6, "close_time": 1761638399999, "quote_volume": 624029.47455, "trades": 3122, "taker_buy_base": 2176822.4, "taker_buy_quote": 314062.651 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1441, "high": 0.1458, "low": 0.1433, "close": 0.1456, "volume": 2803314.1, "close_time": 1761641999999, "quote_volume": 406169.9455, "trades": 2910, "taker_buy_base": 1548630.1, "taker_buy_quote": 224514.31986 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1456, "high": 0.1475, "low": 0.1452, "close": 0.1454, "volume": 9727307.2, "close_time": 1761645599999, "quote_volume": 1421744.59866, "trades": 4809, "taker_buy_base": 5741908.8, "taker_buy_quote": 840008.79428 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1443, "close": 0.1454, "volume": 2789899.0, "close_time": 1761649199999, "quote_volume": 404351.59654, "trades": 2644, "taker_buy_base": 1242389.5, "taker_buy_quote": 180066.77489 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1453, "high": 0.1465, "low": 0.145, "close": 0.1456, "volume": 3438266.5, "close_time": 1761652799999, "quote_volume": 501492.72046, "trades": 3389, "taker_buy_base": 2051305.8, "taker_buy_quote": 299207.35573 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1456, "high": 0.1466, "low": 0.1445, "close": 0.1462, "volume": 3430059.2, "close_time": 1761656399999, "quote_volume": 498974.39863, "trades": 3449, "taker_buy_base": 1938140.0, "taker_buy_quote": 282027.71564 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1462, "high": 0.148, "low": 0.1462, "close": 0.1471, "volume": 6290313.3, "close_time": 1761659999999, "quote_volume": 925132.85419, "trades": 6085, "taker_buy_base": 3199031.2, "taker_buy_quote": 470647.49382 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1471, "high": 0.1501, "low": 0.1406, "close": 0.1443, "volume": 33571439.7, "close_time": 1761663599999, "quote_volume": 4874903.8145, "trades": 28446, "taker_buy_base": 18951029.1, "taker_buy_quote": 2754006.41044 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1443, "high": 0.1452, "low": 0.1418, "close": 0.1427, "volume": 11762739.4, "close_time": 1761667199999, "quote_volume": 1687203.26647, "trades": 12313, "taker_buy_base": 6290953.2, "taker_buy_quote": 903052.56838 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1427, "high": 0.1439, "low": 0.1414, "close": 0.1432, "volume": 8923028.5, "close_time": 1761670799999, "quote_volume": 1275104.21141, "trades": 7892, "taker_buy_base": 5044286.5, "taker_buy_quote": 721190.27592 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.1432, "high": 0.1434, "low": 0.1418, "close": 0.1424, "volume": 3494821.4, "close_time": 1761674399999, "quote_volume": 498851.48086, "trades": 3813, "taker_buy_base": 1646842.3, "taker_buy_quote": 235042.83667 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1424, "high": 0.1431, "low": 0.1415, "close": 0.142, "volume": 4263616.0, "close_time": 1761677999999, "quote_volume": 606109.22783, "trades": 3546, "taker_buy_base": 2248206.0, "taker_buy_quote": 319573.93396 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.142, "high": 0.1422, "low": 0.1385, "close": 0.1395, "volume": 15653593.5, "close_time": 1761681599999, "quote_volume": 2190009.1873, "trades": 9223, "taker_buy_base": 6944348.1, "taker_buy_quote": 972052.28608 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1395, "high": 0.1401, "low": 0.135, "close": 0.1361, "volume": 24254971.5, "close_time": 1761685199999, "quote_volume": 3324238.92038, "trades": 21295, "taker_buy_base": 11803714.4, "taker_buy_quote": 1617009.96928 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.136, "high": 0.137, "low": 0.1337, "close": 0.1361, "volume": 8828131.3, "close_time": 1761688799999, "quote_volume": 1193653.23409, "trades": 7344, "taker_buy_base": 3429777.4, "taker_buy_quote": 463927.53095 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1361, "high": 0.1383, "low": 0.1357, "close": 0.1377, "volume": 6082902.4, "close_time": 1761692399999, "quote_volume": 834840.27029, "trades": 4820, "taker_buy_base": 2951628.1, "taker_buy_quote": 404763.51914 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1378, "high": 0.1383, "low": 0.1374, "close": 0.138, "volume": 3922724.5, "close_time": 1761695999999, "quote_volume": 540795.55414, "trades": 2824, "taker_buy_base": 2617313.8, "taker_buy_quote": 360895.16184 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.138, "high": 0.1397, "low": 0.1377, "close": 0.1394, "volume": 5527778.8, "close_time": 1761699599999, "quote_volume": 767919.49125, "trades": 5023, "taker_buy_base": 3568419.9, "taker_buy_quote": 495818.78478 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1395, "high": 0.1418, "low": 0.1388, "close": 0.1407, "volume": 6952957.3, "close_time": 1761703199999, "quote_volume": 978546.07645, "trades": 5878, "taker_buy_base": 3674568.3, "taker_buy_quote": 517151.39703 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1407, "high": 0.1431, "low": 0.1403, "close": 0.1424, "volume": 4833802.3, "close_time": 1761706799999, "quote_volume": 684307.94844, "trades": 4526, "taker_buy_base": 2422277.3, "taker_buy_quote": 342935.81048 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1424, "high": 0.1436, "low": 0.1409, "close": 0.1429, "volume": 7208302.4, "close_time": 1761710399999, "quote_volume": 1023858.42079, "trades": 4991, "taker_buy_base": 2485988.4, "taker_buy_quote": 353177.07314 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1429, "high": 0.145, "low": 0.1424, "close": 0.1438, "volume": 13160778.9, "close_time": 1761713999999, "quote_volume": 1896206.71615, "trades": 7421, "taker_buy_base": 7335051.8, "taker_buy_quote": 1057160.82554 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1439, "high": 0.1446, "low": 0.1435, "close": 0.1446, "volume": 3186201.9, "close_time": 1761717599999, "quote_volume": 458647.21071, "trades": 2876, "taker_buy_base": 1981756.2, "taker_buy_quote": 285323.06135 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1433, "close": 0.1442, "volume": 5227733.1, "close_time": 1761721199999, "quote_volume": 753067.02717, "trades": 3557, "taker_buy_base": 2384505.8, "taker_buy_quote": 343243.25126 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1442, "high": 0.151, "low": 0.1431, "close": 0.1501, "volume": 38320555.8, "close_time": 1761724799999, "quote_volume": 5635054.91334, "trades": 15715, "taker_buy_base": 17363737.8, "taker_buy_quote": 2553391.07552 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1502, "high": 0.1527, "low": 0.1475, "close": 0.1504, "volume": 86125541.7, "close_time": 1761728399999, "quote_volume": 12998380.00533, "trades": 43680, "taker_buy_base": 38817243.4, "taker_buy_quote": 5852244.30701 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1504, "high": 0.1505, "low": 0.1468, "close": 0.148, "volume": 13187768.9, "close_time": 1761731999999, "quote_volume": 1955478.37885, "trades": 9370, "taker_buy_base": 5638343.7, "taker_buy_quote": 835723.64752 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.148, "high": 0.152, "low": 0.148, "close": 0.1515, "volume": 10808392.2, "close_time": 1761735599999, "quote_volume": 1623284.30722, "trades": 8869, "taker_buy_base": 6290042.4, "taker_buy_quote": 944664.24982 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1503, "close": 0.1516, "volume": 16075122.7, "close_time": 1761739199999, "quote_volume": 2433554.54599, "trades": 9815, "taker_buy_base": 6677905.6, "taker_buy_quote": 1010534.6867 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1516, "high": 0.1526, "low": 0.1508, "close": 0.1522, "volume": 8468111.6, "close_time": 1761742799999, "quote_volume": 1285166.74168, "trades": 5310, "taker_buy_base": 5203929.8, "taker_buy_quote": 789918.52026 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1521, "high": 0.1569, "low": 0.1516, "close": 0.1557, "volume": 48352318.4, "close_time": 1761746399999, "quote_volume": 7478105.96425, "trades": 25177, "taker_buy_base": 28511420.0, "taker_buy_quote": 4402064.70029 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1556, "high": 0.1563, "low": 0.1481, "close": 0.1489, "volume": 31598951.1, "close_time": 1761749999999, "quote_volume": 4786941.30833, "trades": 24207, "taker_buy_base": 12198804.9, "taker_buy_quote": 1846555.46438 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1489, "high": 0.1494, "low": 0.1472, "close": 0.1486, "volume": 20243739.6, "close_time": 1761753599999, "quote_volume": 3001467.30586, "trades": 17016, "taker_buy_base": 9934009.6, "taker_buy_quote": 1473723.00315 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1487, "high": 0.1498, "low": 0.1473, "close": 0.148, "volume": 15990698.3, "close_time": 1761757199999, "quote_volume": 2377840.68102, "trades": 13170, "taker_buy_base": 7452585.6, "taker_buy_quote": 1108827.03608 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.148, "high": 0.151, "low": 0.1476, "close": 0.151, "volume": 8691430.9, "close_time": 1761760799999, "quote_volume": 1297706.22351, "trades": 7977, "taker_buy_base": 4458178.3, "taker_buy_quote": 665840.18309 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.151, "high": 0.1515, "low": 0.1412, "close": 0.1469, "volume": 50819029.4, "close_time": 1761764399999, "quote_volume": 7396240.92427, "trades": 38988, "taker_buy_base": 24219062.8, "taker_buy_quote": 3525380.83118 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.147, "high": 0.1491, "low": 0.1455, "close": 0.1462, "volume": 8602525.9, "close_time": 1761767999999, "quote_volume": 1265344.52144, "trades": 10022, "taker_buy_base": 4525647.3, "taker_buy_quote": 665742.78136 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1463, "high": 0.1478, "low": 0.1454, "close": 0.1477, "volume": 5744364.4, "close_time": 1761771599999, "quote_volume": 843320.32229, "trades": 5976, "taker_buy_base": 3067178.9, "taker_buy_quote": 450336.19553 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1478, "high": 0.1485, "low": 0.1471, "close": 0.148, "volume": 5410206.9, "close_time": 1761775199999, "quote_volume": 799080.91541, "trades": 3590, "taker_buy_base": 2869024.3, "taker_buy_quote": 423880.1705 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1479, "high": 0.1482, "low": 0.1463, "close": 0.1467, "volume": 5314655.8, "close_time": 1761778799999, "quote_volume": 782876.40166, "trades": 4078, "taker_buy_base": 3129419.3, "taker_buy_quote": 461131.51279 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1467, "high": 0.1476, "low": 0.1448, "close": 0.145, "volume": 13455166.9, "close_time": 1761782399999, "quote_volume": 1962309.86124, "trades": 6463, "taker_buy_base": 4956403.2, "taker_buy_quote": 724479.6891 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1449, "high": 0.1491, "low": 0.1433, "close": 0.1481, "volume": 14297414.2, "close_time": 1761785999999, "quote_volume": 2087457.44061, "trades": 11307, "taker_buy_base": 6883903.3, "taker_buy_quote": 1005881.59459 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1481, "high": 0.1488, "low": 0.1463, "close": 0.1465, "volume": 10569357.8, "close_time": 1761789599999, "quote_volume": 1557361.79745, "trades": 8934, "taker_buy_base": 4939524.1, "taker_buy_quote": 728034.54704 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1466, "high": 0.1466, "low": 0.1442, "close": 0.1459, "volume": 14482485.2, "close_time": 1761793199999, "quote_volume": 2104043.10295, "trades": 10525, "taker_buy_base": 6536058.8, "taker_buy_quote": 949670.94777 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.146, "high": 0.146, "low": 0.1435, "close": 0.1441, "volume": 5915494.7, "close_time": 1761796799999, "quote_volume": 856387.99707, "trades": 4346, "taker_buy_base": 2943916.5, "taker_buy_quote": 426059.94571 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.144, "high": 0.144, "low": 0.1381, "close": 0.1391, "volume": 29088624.3, "close_time": 1761800399999, "quote_volume": 4080220.68143, "trades": 21724, "taker_buy_base": 13874556.3, "taker_buy_quote": 1945594.19721 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1392, "high": 0.1425, "low": 0.1389, "close": 0.1422, "volume": 9038589.2, "close_time": 1761803999999, "quote_volume": 1273192.30569, "trades": 8010, "taker_buy_base": 5093043.7, "taker_buy_quote": 717561.90096 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1422, "high": 0.1427, "low": 0.142, "close": 0.1422, "volume": 13967445.0, "close_time": 1761807599999, "quote_volume": 1985478.28912, "trades": 7175, "taker_buy_base": 3719531.9, "taker_buy_quote": 529221.13122 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1421, "high": 0.1431, "low": 0.1408, "close": 0.1423, "volume": 13500726.5, "close_time": 1761811199999, "quote_volume": 1919259.43829, "trades": 7164, "taker_buy_base": 4709828.7, "taker_buy_quote": 669813.57745 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1404, "close": 0.1408, "volume": 5285115.4, "close_time": 1761814799999, "quote_volume": 746200.50626, "trades": 4870, "taker_buy_base": 2982262.2, "taker_buy_quote": 421029.79451 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1408, "high": 0.1411, "low": 0.139, "close": 0.14, "volume": 6674725.0, "close_time": 1761818399999, "quote_volume": 934273.60608, "trades": 4567, "taker_buy_base": 3182958.8, "taker_buy_quote": 445511.50047 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.14, "high": 0.1407, "low": 0.1387, "close": 0.1397, "volume": 6204606.1, "close_time": 1761821999999, "quote_volume": 866337.09456, "trades": 5212, "taker_buy_base": 2491081.0, "taker_buy_quote": 347966.582 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1397, "high": 0.1398, "low": 0.1385, "close": 0.139, "volume": 4695267.6, "close_time": 1761825599999, "quote_volume": 653536.18831, "trades": 4847, "taker_buy_base": 1834102.3, "taker_buy_quote": 255313.34529 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.139, "high": 0.1393, "low": 0.1357, "close": 0.1372, "volume": 11206851.1, "close_time": 1761829199999, "quote_volume": 1540892.05174, "trades": 10474, "taker_buy_base": 5251394.8, "taker_buy_quote": 722379.62702 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1371, "high": 0.1408, "low": 0.1343, "close": 0.1372, "volume": 39183580.9, "close_time": 1761832799999, "quote_volume": 5393731.44986, "trades": 21695, "taker_buy_base": 15756967.6, "taker_buy_quote": 2165044.36991 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1371, "high": 0.1409, "low": 0.1371, "close": 0.138, "volume": 18332786.5, "close_time": 1761836399999, "quote_volume": 2554365.9145, "trades": 15396, "taker_buy_base": 9191273.9, "taker_buy_quote": 1281328.01677 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1348, "close": 0.1376, "volume": 19124957.4, "close_time": 1761839999999, "quote_volume": 2605524.923, "trades": 12511, "taker_buy_base": 8084627.9, "taker_buy_quote": 1101991.77911 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1365, "close": 0.1381, "volume": 12622605.5, "close_time": 1761843599999, "quote_volume": 1736726.96325, "trades": 9907, "taker_buy_base": 5915173.7, "taker_buy_quote": 814188.44343 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1381, "high": 0.1385, "low": 0.1331, "close": 0.1359, "volume": 33714043.9, "close_time": 1761847199999, "quote_volume": 4590364.23175, "trades": 18309, "taker_buy_base": 17617650.5, "taker_buy_quote": 2394729.06366 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1359, "high": 0.1364, "low": 0.1327, "close": 0.1332, "volume": 9796832.2, "close_time": 1761850799999, "quote_volume": 1315739.89662, "trades": 7917, "taker_buy_base": 4693737.0, "taker_buy_quote": 630992.48677 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1333, "high": 0.1352, "low": 0.1326, "close": 0.1341, "volume": 8266546.8, "close_time": 1761854399999, "quote_volume": 1106892.92103, "trades": 9587, "taker_buy_base": 4511253.0, "taker_buy_quote": 603836.83759 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.134, "high": 0.1371, "low": 0.1334, "close": 0.1361, "volume": 10224721.4, "close_time": 1761857999999, "quote_volume": 1388465.54744, "trades": 8639, "taker_buy_base": 5920098.8, "taker_buy_quote": 804791.8066 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1361, "high": 0.1364, "low": 0.1339, "close": 0.1343, "volume": 3825363.8, "close_time": 1761861599999, "quote_volume": 516869.82407, "trades": 2998, "taker_buy_base": 1960615.3, "taker_buy_quote": 264765.49524 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1343, "high": 0.1362, "low": 0.134, "close": 0.1357, "volume": 3527082.9, "close_time": 1761865199999, "quote_volume": 476077.94725, "trades": 2621, "taker_buy_base": 1770224.9, "taker_buy_quote": 239023.58199 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1357, "high": 0.137, "low": 0.1346, "close": 0.137, "volume": 7131173.0, "close_time": 1761868799999, "quote_volume": 967873.28645, "trades": 6534, "taker_buy_base": 3172323.1, "taker_buy_quote": 430700.35676 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.137, "high": 0.1382, "low": 0.136, "close": 0.1379, "volume": 6618711.0, "close_time": 1761872399999, "quote_volume": 906770.22206, "trades": 4583, "taker_buy_base": 2989291.5, "taker_buy_quote": 409695.32923 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1379, "high": 0.1397, "low": 0.1377, "close": 0.1397, "volume": 5662802.4, "close_time": 1761875999999, "quote_volume": 785138.73503, "trades": 4506, "taker_buy_base": 2519178.2, "taker_buy_quote": 349449.53404 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1366, "close": 0.1371, "volume": 5325438.3, "close_time": 1761879599999, "quote_volume": 735203.52974, "trades": 4481, "taker_buy_base": 2147810.1, "taker_buy_quote": 296518.49939 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1372, "high": 0.1385, "low": 0.1365, "close": 0.1385, "volume": 6337640.4, "close_time": 1761883199999, "quote_volume": 870842.00047, "trades": 3935, "taker_buy_base": 4450003.4, "taker_buy_quote": 611392.34885 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1385, "high": 0.1405, "low": 0.1383, "close": 0.1399, "volume": 10341987.6, "close_time": 1761886799999, "quote_volume": 1445755.7955, "trades": 6131, "taker_buy_base": 6025684.3, "taker_buy_quote": 842569.5007 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1376, "close": 0.1382, "volume": 6521931.0, "close_time": 1761890399999, "quote_volume": 902922.35327, "trades": 3798, "taker_buy_base": 2207182.6, "taker_buy_quote": 305359.65106 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1382, "high": 0.1383, "low": 0.1372, "close": 0.1375, "volume": 5151896.7, "close_time": 1761893999999, "quote_volume": 709333.8367, "trades": 3050, "taker_buy_base": 1469952.1, "taker_buy_quote": 202399.98222 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1376, "high": 0.1383, "low": 0.1369, "close": 0.1374, "volume": 4236035.4, "close_time": 1761897599999, "quote_volume": 582917.71408, "trades": 2694, "taker_buy_base": 2280879.8, "taker_buy_quote": 313914.94229 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1373, "high": 0.1376, "low": 0.1358, "close": 0.1364, "volume": 9486620.5, "close_time": 1761901199999, "quote_volume": 1295557.47606, "trades": 4809, "taker_buy_base": 4767446.7, "taker_buy_quote": 651093.84548 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1363, "high": 0.137, "low": 0.135, "close": 0.1352, "volume": 7756888.6, "close_time": 1761904799999, "quote_volume": 1054415.50934, "trades": 4492, "taker_buy_base": 4397041.4, "taker_buy_quote": 597715.65846 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1352, "high": 0.1373, "low": 0.1351, "close": 0.1364, "volume": 5099897.4, "close_time": 1761908399999, "quote_volume": 694774.32647, "trades": 3254, "taker_buy_base": 3420788.6, "taker_buy_quote": 466363.55596 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1363, "high": 0.1374, "low": 0.1351, "close": 0.1372, "volume": 4286282.6, "close_time": 1761911999999, "quote_volume": 583970.30257, "trades": 4193, "taker_buy_base": 2277181.1, "taker_buy_quote": 310416.96233 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1372, "high": 0.14, "low": 0.1349, "close": 0.1355, "volume": 16611440.5, "close_time": 1761915599999, "quote_volume": 2281704.14772, "trades": 11682, "taker_buy_base": 7931486.0, "taker_buy_quote": 1091243.88925 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1355, "high": 0.1369, "low": 0.1352, "close": 0.1366, "volume": 8585888.2, "close_time": 1761919199999, "quote_volume": 1168120.79921, "trades": 5990, "taker_buy_base": 4613173.2, "taker_buy_quote": 627380.25029 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1366, "high": 0.1388, "low": 0.1359, "close": 0.1385, "volume": 12169660.7, "close_time": 1761922799999, "quote_volume": 1672426.26792, "trades": 6697, "taker_buy_base": 5633077.4, "taker_buy_quote": 773596.3093 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1385, "high": 0.1391, "low": 0.1374, "close": 0.1382, "volume": 9487155.9, "close_time": 1761926399999, "quote_volume": 1312401.19445, "trades": 6119, "taker_buy_base": 4414354.9, "taker_buy_quote": 610597.6306 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1382, "high": 0.1386, "low": 0.1341, "close": 0.1344, "volume": 6344693.7, "close_time": 1761929999999, "quote_volume": 864813.29282, "trades": 5796, "taker_buy_base": 2545904.3, "taker_buy_quote": 347588.7923 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1344, "high": 0.1357, "low": 0.1333, "close": 0.1348, "volume": 6171641.0, "close_time": 1761933599999, "quote_volume": 831134.62313, "trades": 5857, "taker_buy_base": 3332437.6, "taker_buy_quote": 448823.52759 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1348, "high": 0.1364, "low": 0.134, "close": 0.1356, "volume": 4479857.9, "close_time": 1761937199999, "quote_volume": 606599.04457, "trades": 4330, "taker_buy_base": 2621210.4, "taker_buy_quote": 354877.25681 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1355, "high": 0.1385, "low": 0.1348, "close": 0.1381, "volume": 3737043.5, "close_time": 1761940799999, "quote_volume": 512734.72994, "trades": 3349, "taker_buy_base": 1991944.0, "taker_buy_quote": 273553.57792 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.138, "high": 0.1382, "low": 0.1363, "close": 0.1363, "volume": 2650518.3, "close_time": 1761944399999, "quote_volume": 364416.92342, "trades": 2089, "taker_buy_base": 1173143.9, "taker_buy_quote": 161451.31702 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1363, "high": 0.1372, "low": 0.1361, "close": 0.1362, "volume": 2172318.0, "close_time": 1761947999999, "quote_volume": 296744.72566, "trades": 2154, "taker_buy_base": 714516.6, "taker_buy_quote": 97678.94225 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1362, "high": 0.1377, "low": 0.136, "close": 0.1373, "volume": 3979275.1, "close_time": 1761951599999, "quote_volume": 546229.72505, "trades": 2997, "taker_buy_base": 2292604.1, "taker_buy_quote": 314646.29535 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1371, "close": 0.1373, "volume": 1489919.3, "close_time": 1761955199999, "quote_volume": 204859.33883, "trades": 1255, "taker_buy_base": 860263.4, "taker_buy_quote": 118305.06298 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1372, "high": 0.1384, "low": 0.1363, "close": 0.1381, "volume": 6247496.1, "close_time": 1761958799999, "quote_volume": 859008.77248, "trades": 2595, "taker_buy_base": 3914649.4, "taker_buy_quote": 538836.19158 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1381, "high": 0.1396, "low": 0.1377, "close": 0.139, "volume": 6209965.3, "close_time": 1761962399999, "quote_volume": 861222.59396, "trades": 5329, "taker_buy_base": 3506945.7, "taker_buy_quote": 486575.8311 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1389, "high": 0.1409, "low": 0.1376, "close": 0.1405, "volume": 5740732.1, "close_time": 1761965999999, "quote_volume": 799615.52868, "trades": 4554, "taker_buy_base": 3485774.4, "taker_buy_quote": 485356.90549 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1405, "high": 0.142, "low": 0.1403, "close": 0.1406, "volume": 6140814.2, "close_time": 1761969599999, "quote_volume": 865999.43281, "trades": 4474, "taker_buy_base": 2649863.5, "taker_buy_quote": 373822.03409 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1407, "high": 0.1408, "low": 0.1393, "close": 0.1398, "volume": 3052189.4, "close_time": 1761973199999, "quote_volume": 427290.90535, "trades": 2226, "taker_buy_base": 1494059.1, "taker_buy_quote": 209128.24706 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1398, "high": 0.14, "low": 0.1388, "close": 0.1394, "volume": 2407372.9, "close_time": 1761976799999, "quote_volume": 335604.78544, "trades": 1928, "taker_buy_base": 961129.2, "taker_buy_quote": 133999.60755 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1395, "high": 0.14, "low": 0.1382, "close": 0.1387, "volume": 2101292.5, "close_time": 1761980399999, "quote_volume": 292249.21648, "trades": 2108, "taker_buy_base": 807856.7, "taker_buy_quote": 112447.59366 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1388, "high": 0.1397, "low": 0.1378, "close": 0.1385, "volume": 5457586.6, "close_time": 1761983999999, "quote_volume": 755673.25249, "trades": 4303, "taker_buy_base": 1977505.9, "taker_buy_quote": 274047.65132 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1385, "high": 0.1389, "low": 0.138, "close": 0.1388, "volume": 2606633.0, "close_time": 1761987599999, "quote_volume": 360686.19562, "trades": 2100, "taker_buy_base": 1010711.8, "taker_buy_quote": 139927.95801 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1372, "close": 0.1373, "volume": 3732388.9, "close_time": 1761991199999, "quote_volume": 514319.84293, "trades": 2498, "taker_buy_base": 988653.6, "taker_buy_quote": 136346.33247 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1374, "high": 0.1383, "low": 0.1373, "close": 0.1376, "volume": 1535581.6, "close_time": 1761994799999, "quote_volume": 211670.03005, "trades": 1719, "taker_buy_base": 754791.3, "taker_buy_quote": 104055.17596 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1377, "high": 0.1386, "low": 0.1369, "close": 0.1379, "volume": 3570629.8, "close_time": 1761998399999, "quote_volume": 492138.9798, "trades": 2241, "taker_buy_base": 1749696.6, "taker_buy_quote": 241154.42744 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.138, "high": 0.1385, "low": 0.137, "close": 0.1372, "volume": 2933764.1, "close_time": 1762001999999, "quote_volume": 404107.96448, "trades": 2020, "taker_buy_base": 1168975.0, "taker_buy_quote": 161153.98418 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1372, "high": 0.1376, "low": 0.1355, "close": 0.1363, "volume": 3340481.0, "close_time": 1762005599999, "quote_volume": 455879.92524, "trades": 2567, "taker_buy_base": 1378504.4, "taker_buy_quote": 187989.01313 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1362, "high": 0.1368, "low": 0.1351, "close": 0.1358, "volume": 5598211.6, "close_time": 1762009199999, "quote_volume": 760646.0277, "trades": 3256, "taker_buy_base": 2730322.6, "taker_buy_quote": 371367.18802 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1358, "high": 0.1369, "low": 0.1354, "close": 0.1365, "volume": 5173080.6, "close_time": 1762012799999, "quote_volume": 703150.30029, "trades": 2934, "taker_buy_base": 2558571.0, "taker_buy_quote": 348019.88381 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1365, "high": 0.1378, "low": 0.1361, "close": 0.137, "volume": 15042028.7, "close_time": 1762016399999, "quote_volume": 2063942.44404, "trades": 6933, "taker_buy_base": 7699580.9, "taker_buy_quote": 1056039.03323 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.137, "high": 0.1374, "low": 0.1363, "close": 0.1369, "volume": 2677536.8, "close_time": 1762019999999, "quote_volume": 366499.41643, "trades": 2622, "taker_buy_base": 1246658.1, "taker_buy_quote": 170646.74111 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1369, "high": 0.1373, "low": 0.1366, "close": 0.1372, "volume": 1401579.5, "close_time": 1762023599999, "quote_volume": 191917.98031, "trades": 1692, "taker_buy_base": 651833.1, "taker_buy_quote": 89304.09569 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1371, "high": 0.1383, "low": 0.1365, "close": 0.1383, "volume": 3113541.7, "close_time": 1762027199999, "quote_volume": 427624.37946, "trades": 1897, "taker_buy_base": 1759672.6, "taker_buy_quote": 241650.95109 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1382, "high": 0.1394, "low": 0.138, "close": 0.1393, "volume": 4132499.0, "close_time": 1762030799999, "quote_volume": 573130.04282, "trades": 2783, "taker_buy_base": 2515016.6, "taker_buy_quote": 348884.28972 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1393, "high": 0.1398, "low": 0.1377, "close": 0.1382, "volume": 6980362.0, "close_time": 1762034399999, "quote_volume": 968856.27203, "trades": 4339, "taker_buy_base": 3448927.2, "taker_buy_quote": 478638.61245 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1382, "high": 0.1394, "low": 0.1382, "close": 0.1386, "volume": 3461727.9, "close_time": 1762037999999, "quote_volume": 480459.09216, "trades": 2665, "taker_buy_base": 1795696.8, "taker_buy_quote": 249159.23293 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1387, "high": 0.1392, "low": 0.1384, "close": 0.1387, "volume": 1782260.8, "close_time": 1762041599999, "quote_volume": 247496.14527, "trades": 1470, "taker_buy_base": 612137.4, "taker_buy_quote": 85019.06163 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1379, "close": 0.1379, "volume": 1823072.8, "close_time": 1762045199999, "quote_volume": 252057.71617, "trades": 1869, "taker_buy_base": 880469.8, "taker_buy_quote": 121739.99681 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1378, "high": 0.1386, "low": 0.1369, "close": 0.1381, "volume": 3471365.9, "close_time": 1762048799999, "quote_volume": 478189.54323, "trades": 3595, "taker_buy_base": 1645944.4, "taker_buy_quote": 226868.48362 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1381, "high": 0.1389, "low": 0.1377, "close": 0.1378, "volume": 1755302.2, "close_time": 1762052399999, "quote_volume": 242745.2067, "trades": 1777, "taker_buy_base": 723805.3, "taker_buy_quote": 100072.23673 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1378, "high": 0.1385, "low": 0.1375, "close": 0.1383, "volume": 1168690.8, "close_time": 1762055999999, "quote_volume": 161246.53026, "trades": 1432, "taker_buy_base": 516733.9, "taker_buy_quote": 71285.98116 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1383, "high": 0.1393, "low": 0.1379, "close": 0.1391, "volume": 2035164.7, "close_time": 1762059599999, "quote_volume": 282268.35902, "trades": 2050, "taker_buy_base": 1177815.8, "taker_buy_quote": 163472.51329 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1374, "close": 0.1384, "volume": 4580680.7, "close_time": 1762063199999, "quote_volume": 632662.63591, "trades": 2865, "taker_buy_base": 1716284.3, "taker_buy_quote": 236830.93258 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1379, "close": 0.1382, "volume": 2309018.9, "close_time": 1762066799999, "quote_volume": 319102.06295, "trades": 1584, "taker_buy_base": 1616950.3, "taker_buy_quote": 223450.76894 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1382, "high": 0.1386, "low": 0.1375, "close": 0.1384, "volume": 2718662.1, "close_time": 1762070399999, "quote_volume": 374973.3187, "trades": 2230, "taker_buy_base": 1296862.0, "taker_buy_quote": 178855.47648 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1372, "close": 0.1374, "volume": 1395405.7, "close_time": 1762073999999, "quote_volume": 192388.04823, "trades": 1725, "taker_buy_base": 688444.6, "taker_buy_quote": 94996.05539 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1374, "high": 0.1378, "low": 0.1356, "close": 0.136, "volume": 3169968.9, "close_time": 1762077599999, "quote_volume": 432357.19018, "trades": 3120, "taker_buy_base": 1247104.7, "taker_buy_quote": 170156.27617 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.136, "high": 0.1364, "low": 0.1347, "close": 0.1356, "volume": 6922239.9, "close_time": 1762081199999, "quote_volume": 936381.72436, "trades": 3733, "taker_buy_base": 3429005.0, "taker_buy_quote": 463720.26148 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1355, "high": 0.1366, "low": 0.1354, "close": 0.1366, "volume": 2377701.3, "close_time": 1762084799999, "quote_volume": 323604.69517, "trades": 2312, "taker_buy_base": 1230741.3, "taker_buy_quote": 167549.31495 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1366, "high": 0.1378, "low": 0.1362, "close": 0.1367, "volume": 7915783.5, "close_time": 1762088399999, "quote_volume": 1084601.77581, "trades": 3036, "taker_buy_base": 4561788.9, "taker_buy_quote": 624890.5988 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1367, "high": 0.1376, "low": 0.136, "close": 0.1363, "volume": 3188557.1, "close_time": 1762091999999, "quote_volume": 435906.49763, "trades": 2931, "taker_buy_base": 1743508.2, "taker_buy_quote": 238382.48701 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1362, "high": 0.1362, "low": 0.133, "close": 0.1341, "volume": 24127956.8, "close_time": 1762095599999, "quote_volume": 3242098.09711, "trades": 10347, "taker_buy_base": 13543309.5, "taker_buy_quote": 1819763.65338 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1341, "high": 0.1346, "low": 0.1332, "close": 0.1337, "volume": 6533023.0, "close_time": 1762099199999, "quote_volume": 875000.87355, "trades": 5200, "taker_buy_base": 3059078.4, "taker_buy_quote": 409912.71731 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1308, "close": 0.1338, "volume": 9257555.4, "close_time": 1762102799999, "quote_volume": 1228489.30212, "trades": 6326, "taker_buy_base": 3452589.8, "taker_buy_quote": 457699.18181 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1338, "high": 0.1341, "low": 0.1326, "close": 0.1333, "volume": 3721847.5, "close_time": 1762106399999, "quote_volume": 496105.38673, "trades": 2263, "taker_buy_base": 1102700.8, "taker_buy_quote": 147080.45727 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1327, "close": 0.1335, "volume": 1602960.9, "close_time": 1762109999999, "quote_volume": 213618.92475, "trades": 2021, "taker_buy_base": 636777.2, "taker_buy_quote": 84880.80548 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1335, "high": 0.1339, "low": 0.1323, "close": 0.1335, "volume": 3520039.7, "close_time": 1762113599999, "quote_volume": 468589.49411, "trades": 3487, "taker_buy_base": 1421418.6, "taker_buy_quote": 189164.41408 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1335, "high": 0.1341, "low": 0.1329, "close": 0.1341, "volume": 1371806.4, "close_time": 1762117199999, "quote_volume": 183191.71307, "trades": 1738, "taker_buy_base": 717432.0, "taker_buy_quote": 95807.18522 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1342, "high": 0.1346, "low": 0.1338, "close": 0.1338, "volume": 2689001.2, "close_time": 1762120799999, "quote_volume": 360873.78314, "trades": 1983, "taker_buy_base": 1131470.8, "taker_buy_quote": 151862.05278 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1339, "high": 0.1346, "low": 0.1322, "close": 0.1336, "volume": 6568415.7, "close_time": 1762124399999, "quote_volume": 874035.66679, "trades": 2701, "taker_buy_base": 3251594.6, "taker_buy_quote": 432429.26886 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1336, "high": 0.1355, "low": 0.1336, "close": 0.135, "volume": 4889479.0, "close_time": 1762127999999, "quote_volume": 658521.03119, "trades": 4048, "taker_buy_base": 2197647.4, "taker_buy_quote": 295964.55298 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1329, "close": 0.133, "volume": 2975312.4, "close_time": 1762131599999, "quote_volume": 399673.97099, "trades": 3055, "taker_buy_base": 1033395.2, "taker_buy_quote": 138766.28145 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1329, "high": 0.1332, "low": 0.1312, "close": 0.1318, "volume": 4907001.6, "close_time": 1762135199999, "quote_volume": 649033.1851, "trades": 4180, "taker_buy_base": 1430169.6, "taker_buy_quote": 189097.23013 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1318, "high": 0.133, "low": 0.1306, "close": 0.1313, "volume": 6629208.9, "close_time": 1762138799999, "quote_volume": 871294.80099, "trades": 4994, "taker_buy_base": 3281184.0, "taker_buy_quote": 431544.29067 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1312, "high": 0.1316, "low": 0.1265, "close": 0.1269, "volume": 17402102.9, "close_time": 1762142399999, "quote_volume": 2231648.8983, "trades": 11583, "taker_buy_base": 7158972.9, "taker_buy_quote": 917682.19757 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1248, "close": 0.1266, "volume": 9988221.4, "close_time": 1762145999999, "quote_volume": 1255672.24317, "trades": 6531, "taker_buy_base": 4406630.3, "taker_buy_quote": 554169.95359 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1266, "high": 0.128, "low": 0.1255, "close": 0.126, "volume": 4978746.6, "close_time": 1762149599999, "quote_volume": 631347.908, "trades": 3717, "taker_buy_base": 2857682.2, "taker_buy_quote": 362444.46033 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.126, "high": 0.1273, "low": 0.1252, "close": 0.127, "volume": 10656882.5, "close_time": 1762153199999, "quote_volume": 1345935.7797, "trades": 6163, "taker_buy_base": 5979429.4, "taker_buy_quote": 755701.87377 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1269, "high": 0.1279, "low": 0.1261, "close": 0.1267, "volume": 4540588.1, "close_time": 1762156799999, "quote_volume": 576270.93587, "trades": 4639, "taker_buy_base": 2381395.9, "taker_buy_quote": 302403.75973 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1267, "high": 0.1274, "low": 0.1256, "close": 0.1267, "volume": 5195834.8, "close_time": 1762160399999, "quote_volume": 657818.83149, "trades": 3897, "taker_buy_base": 2057069.4, "taker_buy_quote": 260391.88402 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1266, "high": 0.1275, "low": 0.1225, "close": 0.1231, "volume": 13079950.2, "close_time": 1762163999999, "quote_volume": 1631106.71847, "trades": 7410, "taker_buy_base": 5338251.0, "taker_buy_quote": 666255.58274 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1224, "close": 0.1226, "volume": 9841856.3, "close_time": 1762167599999, "quote_volume": 1214192.18836, "trades": 5914, "taker_buy_base": 5021597.9, "taker_buy_quote": 620084.81097 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1227, "high": 0.1247, "low": 0.1226, "close": 0.1235, "volume": 7192646.7, "close_time": 1762171199999, "quote_volume": 890982.99292, "trades": 5167, "taker_buy_base": 3235907.9, "taker_buy_quote": 401002.66081 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1236, "high": 0.1242, "low": 0.1228, "close": 0.1232, "volume": 12898094.1, "close_time": 1762174799999, "quote_volume": 1591982.18933, "trades": 7125, "taker_buy_base": 5241055.6, "taker_buy_quote": 647450.55386 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1231, "high": 0.1235, "low": 0.121, "close": 0.1222, "volume": 10701741.6, "close_time": 1762178399999, "quote_volume": 1308746.16154, "trades": 6913, "taker_buy_base": 4325858.8, "taker_buy_quote": 529008.3978 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1223, "high": 0.1236, "low": 0.1214, "close": 0.123, "volume": 8542552.9, "close_time": 1762181999999, "quote_volume": 1046090.62041, "trades": 6862, "taker_buy_base": 3818480.2, "taker_buy_quote": 467629.49321 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1231, "high": 0.1234, "low": 0.108, "close": 0.1144, "volume": 62054693.4, "close_time": 1762185599999, "quote_volume": 7181510.0866, "trades": 36097, "taker_buy_base": 30700185.4, "taker_buy_quote": 3546804.00526 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1145, "high": 0.1216, "low": 0.1138, "close": 0.1195, "volume": 29116584.9, "close_time": 1762189199999, "quote_volume": 3433010.16277, "trades": 18226, "taker_buy_base": 15372047.4, "taker_buy_quote": 1815903.68163 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1195, "high": 0.1213, "low": 0.1193, "close": 0.1201, "volume": 11651900.3, "close_time": 1762192799999, "quote_volume": 1399961.18283, "trades": 5771, "taker_buy_base": 5410292.5, "taker_buy_quote": 650254.567 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1189, "close": 0.1189, "volume": 4390611.2, "close_time": 1762196399999, "quote_volume": 525452.76659, "trades": 3000, "taker_buy_base": 1484585.2, "taker_buy_quote": 177481.52938 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.119, "high": 0.1195, "low": 0.1175, "close": 0.1177, "volume": 13202797.5, "close_time": 1762199999999, "quote_volume": 1560932.16876, "trades": 5349, "taker_buy_base": 7509384.5, "taker_buy_quote": 887088.7639 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1176, "high": 0.118, "low": 0.1151, "close": 0.1157, "volume": 9469620.8, "close_time": 1762203599999, "quote_volume": 1102491.69575, "trades": 5994, "taker_buy_base": 2885800.7, "taker_buy_quote": 336278.06514 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1156, "high": 0.1171, "low": 0.1147, "close": 0.1165, "volume": 7221822.2, "close_time": 1762207199999, "quote_volume": 839515.14072, "trades": 5367, "taker_buy_base": 3580999.3, "taker_buy_quote": 416569.71656 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1151, "close": 0.1155, "volume": 7529815.4, "close_time": 1762210799999, "quote_volume": 871749.96291, "trades": 3822, "taker_buy_base": 2877356.0, "taker_buy_quote": 333179.98928 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1139, "close": 0.1157, "volume": 15403475.4, "close_time": 1762214399999, "quote_volume": 1764907.08303, "trades": 6870, "taker_buy_base": 4527172.1, "taker_buy_quote": 519192.73787 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1157, "high": 0.1171, "low": 0.1142, "close": 0.1159, "volume": 11675172.3, "close_time": 1762217999999, "quote_volume": 1352436.18267, "trades": 6762, "taker_buy_base": 6963350.1, "taker_buy_quote": 806877.42412 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1159, "high": 0.1171, "low": 0.1155, "close": 0.1162, "volume": 5310839.2, "close_time": 1762221599999, "quote_volume": 618088.05526, "trades": 4440, "taker_buy_base": 2691910.9, "taker_buy_quote": 313446.83034 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1147, "close": 0.1151, "volume": 5071544.4, "close_time": 1762225199999, "quote_volume": 586049.5541, "trades": 3600, "taker_buy_base": 2527413.1, "taker_buy_quote": 292192.71942 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1151, "high": 0.1163, "low": 0.1149, "close": 0.1162, "volume": 3121624.6, "close_time": 1762228799999, "quote_volume": 361622.36111, "trades": 3144, "taker_buy_base": 1732527.9, "taker_buy_quote": 200759.97774 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1144, "close": 0.1145, "volume": 6000196.2, "close_time": 1762232399999, "quote_volume": 692055.79596, "trades": 3752, "taker_buy_base": 2615238.7, "taker_buy_quote": 301612.82123 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1083, "close": 0.1087, "volume": 34363904.3, "close_time": 1762235999999, "quote_volume": 3796772.70759, "trades": 17915, "taker_buy_base": 15341186.6, "taker_buy_quote": 1693518.92435 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1086, "high": 0.1126, "low": 0.1086, "close": 0.1101, "volume": 16917324.7, "close_time": 1762239599999, "quote_volume": 1868934.11535, "trades": 11210, "taker_buy_base": 8070721.7, "taker_buy_quote": 891871.83733 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1082, "close": 0.1093, "volume": 16954336.2, "close_time": 1762243199999, "quote_volume": 1852859.6087, "trades": 9622, "taker_buy_base": 9359604.6, "taker_buy_quote": 1023570.07042 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1093, "high": 0.1114, "low": 0.1091, "close": 0.1098, "volume": 26030420.5, "close_time": 1762246799999, "quote_volume": 2864324.58292, "trades": 12117, "taker_buy_base": 11711943.2, "taker_buy_quote": 1288340.00584 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1098, "high": 0.1112, "low": 0.1094, "close": 0.1109, "volume": 10171265.7, "close_time": 1762250399999, "quote_volume": 1119552.1025, "trades": 6765, "taker_buy_base": 5253061.7, "taker_buy_quote": 578654.61582 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1101, "close": 0.1107, "volume": 9235579.8, "close_time": 1762253999999, "quote_volume": 1020532.46104, "trades": 4838, "taker_buy_base": 4980936.0, "taker_buy_quote": 550544.46726 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1108, "high": 0.1123, "low": 0.1106, "close": 0.1109, "volume": 10892770.8, "close_time": 1762257599999, "quote_volume": 1212547.28183, "trades": 5469, "taker_buy_base": 6393521.5, "taker_buy_quote": 711812.04667 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1108, "high": 0.111, "low": 0.109, "close": 0.1095, "volume": 10782846.2, "close_time": 1762261199999, "quote_volume": 1184122.13762, "trades": 5116, "taker_buy_base": 5145042.5, "taker_buy_quote": 564896.18575 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1095, "high": 0.1105, "low": 0.1083, "close": 0.1101, "volume": 13758472.8, "close_time": 1762264799999, "quote_volume": 1505279.12762, "trades": 7183, "taker_buy_base": 7402679.6, "taker_buy_quote": 810098.6043 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1102, "high": 0.1138, "low": 0.1093, "close": 0.1129, "volume": 15302636.6, "close_time": 1762268399999, "quote_volume": 1703111.43339, "trades": 12167, "taker_buy_base": 7125596.9, "taker_buy_quote": 794157.45949 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1129, "high": 0.1156, "low": 0.1125, "close": 0.1131, "volume": 19562802.8, "close_time": 1762271999999, "quote_volume": 2227421.5983, "trades": 11846, "taker_buy_base": 9788923.2, "taker_buy_quote": 1116047.67241 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1111, "close": 0.1123, "volume": 16875963.9, "close_time": 1762275599999, "quote_volume": 1895840.28788, "trades": 11253, "taker_buy_base": 7234643.8, "taker_buy_quote": 813687.79386 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1123, "high": 0.1142, "low": 0.109, "close": 0.1132, "volume": 31217318.6, "close_time": 1762279199999, "quote_volume": 3496215.58277, "trades": 24848, "taker_buy_base": 15260555.9, "taker_buy_quote": 1709810.83262 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1098, "close": 0.1127, "volume": 22657081.6, "close_time": 1762282799999, "quote_volume": 2529231.73745, "trades": 24898, "taker_buy_base": 8659402.0, "taker_buy_quote": 967066.37225 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1127, "high": 0.1138, "low": 0.1108, "close": 0.111, "volume": 13971340.3, "close_time": 1762286399999, "quote_volume": 1565963.11926, "trades": 12418, "taker_buy_base": 4463630.1, "taker_buy_quote": 500691.21224 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1111, "high": 0.1123, "low": 0.1056, "close": 0.1108, "volume": 34775713.2, "close_time": 1762289999999, "quote_volume": 3782964.33102, "trades": 28134, "taker_buy_base": 17138058.6, "taker_buy_quote": 1865725.90986 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1109, "high": 0.1118, "low": 0.1061, "close": 0.1111, "volume": 36562583.0, "close_time": 1762293599999, "quote_volume": 4000640.14818, "trades": 26527, "taker_buy_base": 18648598.1, "taker_buy_quote": 2042139.00182 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1112, "high": 0.1138, "low": 0.1106, "close": 0.1138, "volume": 15162803.9, "close_time": 1762297199999, "quote_volume": 1704051.78459, "trades": 10723, "taker_buy_base": 6699146.3, "taker_buy_quote": 752903.50988 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1138, "high": 0.114, "low": 0.1126, "close": 0.1136, "volume": 9681593.2, "close_time": 1762300799999, "quote_volume": 1098296.59153, "trades": 6700, "taker_buy_base": 4814187.6, "taker_buy_quote": 546159.34257 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1112, "close": 0.1118, "volume": 9222935.3, "close_time": 1762304399999, "quote_volume": 1036511.61686, "trades": 9373, "taker_buy_base": 4392206.8, "taker_buy_quote": 493527.30383 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1067, "close": 0.1104, "volume": 18073001.6, "close_time": 1762307999999, "quote_volume": 1977843.77502, "trades": 17668, "taker_buy_base": 8050393.6, "taker_buy_quote": 880548.41133 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1105, "high": 0.1151, "low": 0.1105, "close": 0.1149, "volume": 15668716.9, "close_time": 1762311599999, "quote_volume": 1763858.64019, "trades": 11887, "taker_buy_base": 8462455.4, "taker_buy_quote": 954035.99657 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1149, "high": 0.1231, "low": 0.1139, "close": 0.1197, "volume": 78446467.7, "close_time": 1762315199999, "quote_volume": 9340510.752, "trades": 41728, "taker_buy_base": 33978056.9, "taker_buy_quote": 4031928.24796 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1198, "high": 0.1201, "low": 0.117, "close": 0.1183, "volume": 11770214.5, "close_time": 1762318799999, "quote_volume": 1391972.39505, "trades": 7995, "taker_buy_base": 6021948.2, "taker_buy_quote": 712558.73506 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1183, "high": 0.121, "low": 0.1179, "close": 0.1191, "volume": 10926431.9, "close_time": 1762322399999, "quote_volume": 1304420.11417, "trades": 7122, "taker_buy_base": 6115927.3, "taker_buy_quote": 729821.20202 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1176, "close": 0.1191, "volume": 9761553.7, "close_time": 1762325999999, "quote_volume": 1157068.25357, "trades": 5594, "taker_buy_base": 4416901.8, "taker_buy_quote": 523754.24539 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.119, "high": 0.1191, "low": 0.1169, "close": 0.1181, "volume": 8622126.9, "close_time": 1762329599999, "quote_volume": 1015902.39789, "trades": 5446, "taker_buy_base": 3956009.6, "taker_buy_quote": 466344.68025 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.118, "high": 0.1181, "low": 0.1148, "close": 0.1158, "volume": 12054250.4, "close_time": 1762333199999, "quote_volume": 1399128.89997, "trades": 9070, "taker_buy_base": 4989173.7, "taker_buy_quote": 579065.93501 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1157, "high": 0.1172, "low": 0.1152, "close": 0.1169, "volume": 6594376.6, "close_time": 1762336799999, "quote_volume": 768364.45514, "trades": 5981, "taker_buy_base": 3579048.7, "taker_buy_quote": 416819.83268 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1169, "high": 0.117, "low": 0.1148, "close": 0.115, "volume": 4840359.9, "close_time": 1762340399999, "quote_volume": 561736.34604, "trades": 5564, "taker_buy_base": 1978776.4, "taker_buy_quote": 229852.14407 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.115, "high": 0.1172, "low": 0.1145, "close": 0.1169, "volume": 5283725.5, "close_time": 1762343999999, "quote_volume": 611746.50588, "trades": 4861, "taker_buy_base": 2362270.9, "taker_buy_quote": 273997.3623 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1169, "high": 0.1181, "low": 0.1161, "close": 0.1174, "volume": 8921198.5, "close_time": 1762347599999, "quote_volume": 1047048.27625, "trades": 4485, "taker_buy_base": 3646680.8, "taker_buy_quote": 427300.74898 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1173, "high": 0.1188, "low": 0.1169, "close": 0.118, "volume": 4387566.6, "close_time": 1762351199999, "quote_volume": 516845.38415, "trades": 4303, "taker_buy_base": 2658163.7, "taker_buy_quote": 313280.61106 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.118, "high": 0.1186, "low": 0.1164, "close": 0.1173, "volume": 10962935.4, "close_time": 1762354799999, "quote_volume": 1286651.19489, "trades": 8106, "taker_buy_base": 5112418.6, "taker_buy_quote": 600286.24298 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1173, "high": 0.1187, "low": 0.1169, "close": 0.1186, "volume": 10708930.9, "close_time": 1762358399999, "quote_volume": 1263312.80751, "trades": 9354, "taker_buy_base": 6640620.0, "taker_buy_quote": 783496.26673 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1186, "high": 0.1203, "low": 0.1175, "close": 0.1199, "volume": 19025733.1, "close_time": 1762361999999, "quote_volume": 2263390.18937, "trades": 12099, "taker_buy_base": 11747780.1, "taker_buy_quote": 1398378.08051 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1199, "high": 0.1217, "low": 0.1193, "close": 0.1216, "volume": 11442960.2, "close_time": 1762365599999, "quote_volume": 1383318.764, "trades": 7866, "taker_buy_base": 5719022.9, "taker_buy_quote": 690585.03341 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1215, "high": 0.1234, "low": 0.1212, "close": 0.1229, "volume": 7036087.1, "close_time": 1762369199999, "quote_volume": 861034.79231, "trades": 6695, "taker_buy_base": 3745835.9, "taker_buy_quote": 458605.15056 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1229, "high": 0.1235, "low": 0.121, "close": 0.1211, "volume": 7214442.1, "close_time": 1762372799999, "quote_volume": 883623.06651, "trades": 6396, "taker_buy_base": 3358629.4, "taker_buy_quote": 411740.70545 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1212, "high": 0.1226, "low": 0.1211, "close": 0.1225, "volume": 4667431.8, "close_time": 1762376399999, "quote_volume": 568554.26751, "trades": 3744, "taker_buy_base": 2359545.5, "taker_buy_quote": 287524.35733 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1225, "high": 0.1226, "low": 0.1212, "close": 0.1223, "volume": 4411262.4, "close_time": 1762379999999, "quote_volume": 539032.61248, "trades": 3739, "taker_buy_base": 2210177.5, "taker_buy_quote": 270134.88615 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1223, "high": 0.1243, "low": 0.1221, "close": 0.1238, "volume": 5258440.7, "close_time": 1762383599999, "quote_volume": 648086.40093, "trades": 3766, "taker_buy_base": 2751468.0, "taker_buy_quote": 338908.21168 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1232, "close": 0.1236, "volume": 4877004.6, "close_time": 1762387199999, "quote_volume": 602988.06923, "trades": 3796, "taker_buy_base": 2314278.2, "taker_buy_quote": 286166.33095 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1226, "close": 0.1234, "volume": 5721308.9, "close_time": 1762390799999, "quote_volume": 705134.30449, "trades": 4284, "taker_buy_base": 3242536.8, "taker_buy_quote": 399601.62899 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1204, "close": 0.1223, "volume": 7874506.2, "close_time": 1762394399999, "quote_volume": 956788.23588, "trades": 6909, "taker_buy_base": 3238585.8, "taker_buy_quote": 393387.44906 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1223, "high": 0.1233, "low": 0.1206, "close": 0.1226, "volume": 5161036.3, "close_time": 1762397999999, "quote_volume": 628704.28565, "trades": 4891, "taker_buy_base": 2680528.1, "taker_buy_quote": 326781.04136 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1226, "high": 0.1236, "low": 0.1218, "close": 0.1221, "volume": 3780281.5, "close_time": 1762401599999, "quote_volume": 463812.27405, "trades": 3462, "taker_buy_base": 1570451.1, "taker_buy_quote": 192791.84077 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1208, "close": 0.1216, "volume": 8834694.4, "close_time": 1762405199999, "quote_volume": 1073858.19051, "trades": 4291, "taker_buy_base": 5012872.7, "taker_buy_quote": 609399.89405 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1182, "close": 0.1186, "volume": 7422956.5, "close_time": 1762408799999, "quote_volume": 887315.00098, "trades": 5522, "taker_buy_base": 3181902.5, "taker_buy_quote": 380277.64378 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1187, "high": 0.1203, "low": 0.1186, "close": 0.1193, "volume": 4644985.6, "close_time": 1762412399999, "quote_volume": 554947.96933, "trades": 3409, "taker_buy_base": 2321120.8, "taker_buy_quote": 277222.66879 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1182, "close": 0.1187, "volume": 3914231.6, "close_time": 1762415999999, "quote_volume": 465618.0762, "trades": 3715, "taker_buy_base": 1638388.0, "taker_buy_quote": 194885.55135 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1186, "high": 0.1194, "low": 0.1179, "close": 0.1187, "volume": 3400781.6, "close_time": 1762419599999, "quote_volume": 403538.2587, "trades": 2726, "taker_buy_base": 1766180.1, "taker_buy_quote": 209694.10471 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1188, "high": 0.1192, "low": 0.1182, "close": 0.1184, "volume": 2728037.3, "close_time": 1762423199999, "quote_volume": 323988.46887, "trades": 2497, "taker_buy_base": 1145708.5, "taker_buy_quote": 136073.12385 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1184, "high": 0.1191, "low": 0.1171, "close": 0.1184, "volume": 5639284.3, "close_time": 1762426799999, "quote_volume": 666195.16473, "trades": 4430, "taker_buy_base": 2968010.5, "taker_buy_quote": 350677.35447 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1183, "high": 0.1187, "low": 0.1174, "close": 0.1184, "volume": 3686350.7, "close_time": 1762430399999, "quote_volume": 435284.40144, "trades": 3412, "taker_buy_base": 1918556.7, "taker_buy_quote": 226637.98207 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1184, "high": 0.1192, "low": 0.1172, "close": 0.1175, "volume": 7272372.2, "close_time": 1762433999999, "quote_volume": 860664.07749, "trades": 3889, "taker_buy_base": 3664389.1, "taker_buy_quote": 434180.25469 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1175, "high": 0.12, "low": 0.1174, "close": 0.1187, "volume": 6716382.1, "close_time": 1762437599999, "quote_volume": 799093.84592, "trades": 5685, "taker_buy_base": 3526481.5, "taker_buy_quote": 419532.16424 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1187, "high": 0.1194, "low": 0.1151, "close": 0.1156, "volume": 10910845.6, "close_time": 1762441199999, "quote_volume": 1270996.16807, "trades": 7528, "taker_buy_base": 5399390.1, "taker_buy_quote": 628755.79684 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1156, "high": 0.1171, "low": 0.1137, "close": 0.1144, "volume": 11551746.3, "close_time": 1762444799999, "quote_volume": 1328985.80192, "trades": 10477, "taker_buy_base": 5145978.7, "taker_buy_quote": 592431.04756 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1145, "high": 0.1153, "low": 0.1126, "close": 0.1147, "volume": 11808921.2, "close_time": 1762448399999, "quote_volume": 1346112.9514, "trades": 8424, "taker_buy_base": 5473679.8, "taker_buy_quote": 623875.25629 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1145, "close": 0.1156, "volume": 7731670.2, "close_time": 1762451999999, "quote_volume": 890867.24177, "trades": 6361, "taker_buy_base": 3954111.5, "taker_buy_quote": 455650.91628 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1145, "close": 0.1159, "volume": 7782124.0, "close_time": 1762455599999, "quote_volume": 897572.41031, "trades": 4607, "taker_buy_base": 4580655.6, "taker_buy_quote": 528327.59368 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1142, "close": 0.1152, "volume": 3440502.8, "close_time": 1762459199999, "quote_volume": 396741.80921, "trades": 3342, "taker_buy_base": 1702179.5, "taker_buy_quote": 196445.1406 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1152, "high": 0.1159, "low": 0.1139, "close": 0.115, "volume": 4955278.3, "close_time": 1762462799999, "quote_volume": 568001.52055, "trades": 3446, "taker_buy_base": 2235270.7, "taker_buy_quote": 256529.85282 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1146, "close": 0.1154, "volume": 2699288.9, "close_time": 1762466399999, "quote_volume": 311113.88743, "trades": 2070, "taker_buy_base": 1543613.3, "taker_buy_quote": 177953.60947 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1154, "high": 0.116, "low": 0.1142, "close": 0.1157, "volume": 3297574.5, "close_time": 1762469999999, "quote_volume": 380379.49201, "trades": 2272, "taker_buy_base": 1630113.6, "taker_buy_quote": 188117.0167 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1157, "high": 0.1157, "low": 0.114, "close": 0.115, "volume": 4144920.1, "close_time": 1762473599999, "quote_volume": 475088.31399, "trades": 2211, "taker_buy_base": 2223830.9, "taker_buy_quote": 254874.11522 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1149, "high": 0.1165, "low": 0.1147, "close": 0.1162, "volume": 5960018.9, "close_time": 1762477199999, "quote_volume": 689330.23481, "trades": 4823, "taker_buy_base": 3336238.8, "taker_buy_quote": 385991.25792 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1161, "high": 0.1171, "low": 0.1145, "close": 0.1164, "volume": 8025802.2, "close_time": 1762480799999, "quote_volume": 928810.46608, "trades": 5584, "taker_buy_base": 3475472.2, "taker_buy_quote": 402138.77969 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1154, "close": 0.117, "volume": 4651746.7, "close_time": 1762484399999, "quote_volume": 541300.47802, "trades": 3160, "taker_buy_base": 2608335.6, "taker_buy_quote": 303631.77934 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1171, "high": 0.1187, "low": 0.1167, "close": 0.1174, "volume": 9876644.0, "close_time": 1762487999999, "quote_volume": 1162502.17475, "trades": 4803, "taker_buy_base": 4776151.2, "taker_buy_quote": 562511.34445 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1174, "high": 0.118, "low": 0.1158, "close": 0.1172, "volume": 10028340.3, "close_time": 1762491599999, "quote_volume": 1172124.74908, "trades": 5375, "taker_buy_base": 4418758.2, "taker_buy_quote": 516659.27208 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1173, "high": 0.1186, "low": 0.1171, "close": 0.1181, "volume": 6208038.1, "close_time": 1762495199999, "quote_volume": 732599.70978, "trades": 3929, "taker_buy_base": 2341190.4, "taker_buy_quote": 276169.08763 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.118, "high": 0.1184, "low": 0.1172, "close": 0.1174, "volume": 4373167.2, "close_time": 1762498799999, "quote_volume": 515524.55128, "trades": 2633, "taker_buy_base": 1884021.9, "taker_buy_quote": 222076.84453 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1174, "high": 0.1191, "low": 0.1171, "close": 0.119, "volume": 3425888.5, "close_time": 1762502399999, "quote_volume": 404789.07043, "trades": 2401, "taker_buy_base": 1963559.0, "taker_buy_quote": 232212.55825 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.119, "high": 0.1193, "low": 0.1177, "close": 0.1181, "volume": 4697438.0, "close_time": 1762505999999, "quote_volume": 557118.69083, "trades": 3614, "taker_buy_base": 2280410.2, "taker_buy_quote": 270693.55768 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1182, "high": 0.1186, "low": 0.1159, "close": 0.1169, "volume": 5794044.7, "close_time": 1762509599999, "quote_volume": 679792.21509, "trades": 5362, "taker_buy_base": 2402633.1, "taker_buy_quote": 282079.25096 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1154, "close": 0.1161, "volume": 4432670.6, "close_time": 1762513199999, "quote_volume": 515445.71419, "trades": 3587, "taker_buy_base": 2049398.0, "taker_buy_quote": 238546.31595 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.116, "high": 0.1164, "low": 0.1139, "close": 0.1156, "volume": 12971748.6, "close_time": 1762516799999, "quote_volume": 1492894.75615, "trades": 7022, "taker_buy_base": 6201832.9, "taker_buy_quote": 713388.59662 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1156, "high": 0.116, "low": 0.1125, "close": 0.1135, "volume": 7161577.2, "close_time": 1762520399999, "quote_volume": 816484.1754, "trades": 4952, "taker_buy_base": 3341950.7, "taker_buy_quote": 381629.68065 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1135, "high": 0.1163, "low": 0.1128, "close": 0.1159, "volume": 8717182.0, "close_time": 1762523999999, "quote_volume": 1002483.80081, "trades": 4862, "taker_buy_base": 3562291.0, "taker_buy_quote": 409393.34332 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1159, "high": 0.1187, "low": 0.1135, "close": 0.1183, "volume": 17418897.0, "close_time": 1762527599999, "quote_volume": 2028211.08453, "trades": 11545, "taker_buy_base": 8132068.9, "taker_buy_quote": 947398.58965 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1183, "high": 0.1207, "low": 0.1166, "close": 0.1198, "volume": 16182193.5, "close_time": 1762531199999, "quote_volume": 1923022.25911, "trades": 12775, "taker_buy_base": 8334561.5, "taker_buy_quote": 990823.84589 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1198, "high": 0.1245, "low": 0.1197, "close": 0.1231, "volume": 24897067.0, "close_time": 1762534799999, "quote_volume": 3050748.73303, "trades": 23424, "taker_buy_base": 10576262.0, "taker_buy_quote": 1295265.72149 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1232, "high": 0.1266, "low": 0.1227, "close": 0.1259, "volume": 15082897.9, "close_time": 1762538399999, "quote_volume": 1885020.83945, "trades": 14876, "taker_buy_base": 7327412.9, "taker_buy_quote": 915375.82383 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1259, "high": 0.128, "low": 0.1259, "close": 0.1265, "volume": 14703541.8, "close_time": 1762541999999, "quote_volume": 1865632.56548, "trades": 12147, "taker_buy_base": 7264662.1, "taker_buy_quote": 922323.61037 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1265, "high": 0.1278, "low": 0.1261, "close": 0.1266, "volume": 7139532.0, "close_time": 1762545599999, "quote_volume": 905394.61998, "trades": 8804, "taker_buy_base": 3364006.5, "taker_buy_quote": 426681.68574 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1256, "close": 0.1269, "volume": 11089452.4, "close_time": 1762549199999, "quote_volume": 1402364.50417, "trades": 8436, "taker_buy_base": 6195958.5, "taker_buy_quote": 783772.07463 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1264, "close": 0.1269, "volume": 4316460.2, "close_time": 1762552799999, "quote_volume": 547321.31739, "trades": 3124, "taker_buy_base": 2229587.8, "taker_buy_quote": 282778.94758 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1269, "high": 0.1271, "low": 0.1262, "close": 0.1268, "volume": 2944451.9, "close_time": 1762556399999, "quote_volume": 372886.53585, "trades": 2429, "taker_buy_base": 1480265.2, "taker_buy_quote": 187489.2221 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1248, "close": 0.1253, "volume": 4683093.4, "close_time": 1762559999999, "quote_volume": 587795.60352, "trades": 4435, "taker_buy_base": 2231360.0, "taker_buy_quote": 280037.80496 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1253, "high": 0.1269, "low": 0.1235, "close": 0.1236, "volume": 7789630.7, "close_time": 1762563599999, "quote_volume": 976696.20719, "trades": 7327, "taker_buy_base": 3154921.0, "taker_buy_quote": 396084.92371 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1236, "high": 0.1253, "low": 0.1229, "close": 0.1249, "volume": 11072503.6, "close_time": 1762567199999, "quote_volume": 1374987.59888, "trades": 7328, "taker_buy_base": 4940641.8, "taker_buy_quote": 614106.51103 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.125, "high": 0.1268, "low": 0.1242, "close": 0.1252, "volume": 9066914.1, "close_time": 1762570799999, "quote_volume": 1138305.88433, "trades": 5802, "taker_buy_base": 4623733.0, "taker_buy_quote": 580827.59058 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1251, "high": 0.1261, "low": 0.124, "close": 0.1241, "volume": 3832646.4, "close_time": 1762574399999, "quote_volume": 480041.01178, "trades": 2903, "taker_buy_base": 2142051.2, "taker_buy_quote": 268459.02919 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.124, "high": 0.125, "low": 0.1237, "close": 0.124, "volume": 4362098.1, "close_time": 1762577999999, "quote_volume": 542483.66369, "trades": 3106, "taker_buy_base": 2156394.0, "taker_buy_quote": 268218.86692 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.124, "high": 0.1243, "low": 0.1219, "close": 0.1225, "volume": 4460231.3, "close_time": 1762581599999, "quote_volume": 548421.58957, "trades": 3421, "taker_buy_base": 1758733.0, "taker_buy_quote": 216475.43587 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1226, "high": 0.1239, "low": 0.1219, "close": 0.123, "volume": 9409410.3, "close_time": 1762585199999, "quote_volume": 1156352.88027, "trades": 3962, "taker_buy_base": 6245828.6, "taker_buy_quote": 767570.21621 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.123, "high": 0.1237, "low": 0.1222, "close": 0.1235, "volume": 3461756.1, "close_time": 1762588799999, "quote_volume": 425713.65783, "trades": 2974, "taker_buy_base": 1773091.6, "taker_buy_quote": 218066.9658 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1235, "high": 0.1241, "low": 0.1225, "close": 0.1238, "volume": 3503443.2, "close_time": 1762592399999, "quote_volume": 432808.22145, "trades": 2769, "taker_buy_base": 1772033.0, "taker_buy_quote": 218911.01021 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1237, "high": 0.1251, "low": 0.123, "close": 0.1239, "volume": 5423673.1, "close_time": 1762595999999, "quote_volume": 672963.5627, "trades": 3599, "taker_buy_base": 2864264.6, "taker_buy_quote": 355480.43367 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1239, "high": 0.1254, "low": 0.1237, "close": 0.1253, "volume": 5222461.0, "close_time": 1762599599999, "quote_volume": 651804.53353, "trades": 2756, "taker_buy_base": 3169758.1, "taker_buy_quote": 395650.83409 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1254, "high": 0.1262, "low": 0.1244, "close": 0.125, "volume": 4103230.7, "close_time": 1762603199999, "quote_volume": 513802.3744, "trades": 3675, "taker_buy_base": 1852058.4, "taker_buy_quote": 231974.68926 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.125, "high": 0.126, "low": 0.1245, "close": 0.1254, "volume": 4138434.8, "close_time": 1762606799999, "quote_volume": 518395.28858, "trades": 3338, "taker_buy_base": 2202690.3, "taker_buy_quote": 275987.33354 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1255, "high": 0.1256, "low": 0.1234, "close": 0.1235, "volume": 4768399.4, "close_time": 1762610399999, "quote_volume": 593039.92641, "trades": 4095, "taker_buy_base": 1834457.5, "taker_buy_quote": 228243.75066 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1235, "high": 0.1242, "low": 0.1221, "close": 0.1238, "volume": 4483755.7, "close_time": 1762613999999, "quote_volume": 552562.64453, "trades": 3816, "taker_buy_base": 2054814.1, "taker_buy_quote": 253396.29565 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1213, "close": 0.1216, "volume": 6925502.2, "close_time": 1762617599999, "quote_volume": 847686.15071, "trades": 3902, "taker_buy_base": 3838877.9, "taker_buy_quote": 469853.02378 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1216, "high": 0.1226, "low": 0.1209, "close": 0.1224, "volume": 5502619.4, "close_time": 1762621199999, "quote_volume": 669984.85426, "trades": 3852, "taker_buy_base": 2958458.0, "taker_buy_quote": 360473.80227 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1224, "high": 0.124, "low": 0.1219, "close": 0.1235, "volume": 2677327.5, "close_time": 1762624799999, "quote_volume": 330107.13892, "trades": 2017, "taker_buy_base": 1558395.3, "taker_buy_quote": 192271.59664 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1235, "high": 0.1242, "low": 0.1234, "close": 0.124, "volume": 1704537.1, "close_time": 1762628399999, "quote_volume": 211086.98478, "trades": 1314, "taker_buy_base": 853930.9, "taker_buy_quote": 105739.40153 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1225, "close": 0.1236, "volume": 2890657.2, "close_time": 1762631999999, "quote_volume": 356658.94381, "trades": 1931, "taker_buy_base": 1087668.6, "taker_buy_quote": 134199.40939 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1236, "high": 0.1242, "low": 0.1233, "close": 0.1237, "volume": 1304533.8, "close_time": 1762635599999, "quote_volume": 161326.85916, "trades": 1046, "taker_buy_base": 618454.5, "taker_buy_quote": 76501.24366 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1237, "high": 0.124, "low": 0.1233, "close": 0.1237, "volume": 3297163.2, "close_time": 1762639199999, "quote_volume": 407347.67773, "trades": 1343, "taker_buy_base": 1654876.8, "taker_buy_quote": 204444.99103 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1236, "high": 0.1247, "low": 0.1233, "close": 0.1246, "volume": 3534969.8, "close_time": 1762642799999, "quote_volume": 438648.93191, "trades": 1274, "taker_buy_base": 2053917.7, "taker_buy_quote": 254957.82921 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1243, "close": 0.1245, "volume": 1128129.4, "close_time": 1762646399999, "quote_volume": 140584.48656, "trades": 719, "taker_buy_base": 542947.8, "taker_buy_quote": 67678.11969 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1229, "close": 0.123, "volume": 2004132.4, "close_time": 1762649999999, "quote_volume": 247948.98878, "trades": 1513, "taker_buy_base": 760530.7, "taker_buy_quote": 94070.24622 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1231, "high": 0.1238, "low": 0.1224, "close": 0.1233, "volume": 2235287.8, "close_time": 1762653599999, "quote_volume": 275632.77077, "trades": 1616, "taker_buy_base": 1302086.7, "taker_buy_quote": 160585.53184 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1206, "close": 0.121, "volume": 4477196.8, "close_time": 1762657199999, "quote_volume": 545045.12965, "trades": 2758, "taker_buy_base": 1810206.6, "taker_buy_quote": 220914.18224 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.121, "high": 0.1212, "low": 0.1195, "close": 0.1209, "volume": 5196983.8, "close_time": 1762660799999, "quote_volume": 625779.8556, "trades": 3133, "taker_buy_base": 2622031.1, "taker_buy_quote": 315997.99373 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.121, "high": 0.1221, "low": 0.1208, "close": 0.1211, "volume": 3399159.6, "close_time": 1762664399999, "quote_volume": 412264.32228, "trades": 2099, "taker_buy_base": 1345197.6, "taker_buy_quote": 163247.25228 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.121, "high": 0.1219, "low": 0.1206, "close": 0.1218, "volume": 2287577.2, "close_time": 1762667999999, "quote_volume": 277156.2619, "trades": 1585, "taker_buy_base": 1412815.0, "taker_buy_quote": 171211.67351 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1217, "high": 0.1227, "low": 0.1215, "close": 0.1217, "volume": 2704868.9, "close_time": 1762671599999, "quote_volume": 330484.22848, "trades": 1667, "taker_buy_base": 1264464.2, "taker_buy_quote": 154494.61377 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1216, "high": 0.1226, "low": 0.1216, "close": 0.1221, "volume": 3942426.1, "close_time": 1762675199999, "quote_volume": 481382.74355, "trades": 2559, "taker_buy_base": 1522727.8, "taker_buy_quote": 185957.08658 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1207, "close": 0.1213, "volume": 2836307.7, "close_time": 1762678799999, "quote_volume": 344232.81121, "trades": 2325, "taker_buy_base": 1064474.1, "taker_buy_quote": 129137.24094 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1214, "high": 0.1222, "low": 0.1202, "close": 0.1205, "volume": 1785413.6, "close_time": 1762682399999, "quote_volume": 216430.54634, "trades": 1542, "taker_buy_base": 715777.9, "taker_buy_quote": 86814.66398 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1197, "close": 0.1212, "volume": 1978593.5, "close_time": 1762685999999, "quote_volume": 237929.48849, "trades": 1440, "taker_buy_base": 953853.9, "taker_buy_quote": 114710.67459 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1212, "high": 0.1228, "low": 0.1212, "close": 0.1222, "volume": 7253535.6, "close_time": 1762689599999, "quote_volume": 886363.12435, "trades": 2995, "taker_buy_base": 4029741.4, "taker_buy_quote": 492365.18405 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1222, "high": 0.123, "low": 0.121, "close": 0.1215, "volume": 8802561.2, "close_time": 1762693199999, "quote_volume": 1072559.17732, "trades": 2730, "taker_buy_base": 3486907.6, "taker_buy_quote": 424720.34797 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1215, "high": 0.1231, "low": 0.1212, "close": 0.123, "volume": 4322568.9, "close_time": 1762696799999, "quote_volume": 528145.86694, "trades": 3105, "taker_buy_base": 2446119.3, "taker_buy_quote": 299009.08616 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.123, "high": 0.1257, "low": 0.1225, "close": 0.1237, "volume": 12882508.4, "close_time": 1762700399999, "quote_volume": 1600118.7831, "trades": 7154, "taker_buy_base": 6830024.7, "taker_buy_quote": 848529.11825 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1237, "high": 0.1254, "low": 0.1237, "close": 0.1249, "volume": 7278000.3, "close_time": 1762703999999, "quote_volume": 907140.70224, "trades": 4480, "taker_buy_base": 4101705.6, "taker_buy_quote": 511355.83537 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1249, "high": 0.1262, "low": 0.1244, "close": 0.126, "volume": 5359076.2, "close_time": 1762707599999, "quote_volume": 670441.05347, "trades": 3107, "taker_buy_base": 2389176.5, "taker_buy_quote": 299092.89397 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.126, "high": 0.1263, "low": 0.1247, "close": 0.125, "volume": 2970700.2, "close_time": 1762711199999, "quote_volume": 372417.40598, "trades": 2088, "taker_buy_base": 1486375.4, "taker_buy_quote": 186281.35306 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.125, "high": 0.1256, "low": 0.1239, "close": 0.1255, "volume": 6046949.4, "close_time": 1762714799999, "quote_volume": 752889.10253, "trades": 2459, "taker_buy_base": 3393838.1, "taker_buy_quote": 422682.53002 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1255, "high": 0.1271, "low": 0.1255, "close": 0.1271, "volume": 6015226.5, "close_time": 1762718399999, "quote_volume": 759616.67914, "trades": 2690, "taker_buy_base": 3583717.3, "taker_buy_quote": 452567.13422 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1272, "high": 0.1276, "low": 0.1264, "close": 0.1273, "volume": 9203040.6, "close_time": 1762721999999, "quote_volume": 1170234.729, "trades": 2615, "taker_buy_base": 4353102.9, "taker_buy_quote": 553268.29986 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1268, "close": 0.1271, "volume": 2382789.0, "close_time": 1762725599999, "quote_volume": 302811.71334, "trades": 1290, "taker_buy_base": 986071.7, "taker_buy_quote": 125311.13633 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1271, "high": 0.1272, "low": 0.126, "close": 0.1268, "volume": 3176628.2, "close_time": 1762729199999, "quote_volume": 401918.68902, "trades": 1591, "taker_buy_base": 1501172.8, "taker_buy_quote": 189944.28493 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1268, "high": 0.1278, "low": 0.1261, "close": 0.1265, "volume": 3999584.3, "close_time": 1762732799999, "quote_volume": 506325.40104, "trades": 2606, "taker_buy_base": 2422634.0, "taker_buy_quote": 306678.64833 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1265, "high": 0.1334, "low": 0.1253, "close": 0.1315, "volume": 20192275.7, "close_time": 1762736399999, "quote_volume": 2623835.20248, "trades": 8823, "taker_buy_base": 10902641.9, "taker_buy_quote": 1414811.47712 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1315, "high": 0.1327, "low": 0.1305, "close": 0.1311, "volume": 9138609.4, "close_time": 1762739999999, "quote_volume": 1204095.33096, "trades": 6071, "taker_buy_base": 4375576.2, "taker_buy_quote": 576597.84964 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1311, "high": 0.132, "low": 0.1305, "close": 0.1315, "volume": 3546615.6, "close_time": 1762743599999, "quote_volume": 465068.99908, "trades": 2706, "taker_buy_base": 1897674.1, "taker_buy_quote": 248832.74048 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1315, "high": 0.1326, "low": 0.131, "close": 0.1314, "volume": 3602067.7, "close_time": 1762747199999, "quote_volume": 473832.96065, "trades": 2675, "taker_buy_base": 1930494.9, "taker_buy_quote": 253953.71701 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1315, "high": 0.1736, "low": 0.1313, "close": 0.1583, "volume": 369405899.3, "close_time": 1762750799999, "quote_volume": 56805554.55631, "trades": 242500, "taker_buy_base": 130585627.9, "taker_buy_quote": 20108666.10106 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1582, "high": 0.1684, "low": 0.1515, "close": 0.1567, "volume": 142427096.0, "close_time": 1762754399999, "quote_volume": 22761195.83394, "trades": 111208, "taker_buy_base": 61911841.3, "taker_buy_quote": 9868179.77922 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1567, "high": 0.1598, "low": 0.1553, "close": 0.1585, "volume": 39866139.4, "close_time": 1762757999999, "quote_volume": 6269865.78404, "trades": 25252, "taker_buy_base": 21667463.8, "taker_buy_quote": 3406857.64381 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1584, "high": 0.159, "low": 0.154, "close": 0.1577, "volume": 43549892.0, "close_time": 1762761599999, "quote_volume": 6797590.32539, "trades": 29760, "taker_buy_base": 24625325.9, "taker_buy_quote": 3843223.34027 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1479, "close": 0.1484, "volume": 65687112.9, "close_time": 1762765199999, "quote_volume": 10043812.51781, "trades": 42080, "taker_buy_base": 33405316.8, "taker_buy_quote": 5111908.20193 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1485, "high": 0.1575, "low": 0.1485, "close": 0.1559, "volume": 45336992.2, "close_time": 1762768799999, "quote_volume": 6932403.53648, "trades": 29451, "taker_buy_base": 23375535.6, "taker_buy_quote": 3576844.32124 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1559, "high": 0.1623, "low": 0.1528, "close": 0.1539, "volume": 54575497.8, "close_time": 1762772399999, "quote_volume": 8598048.53374, "trades": 34456, "taker_buy_base": 27698170.4, "taker_buy_quote": 4374790.04253 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1539, "high": 0.1577, "low": 0.1522, "close": 0.1563, "volume": 29135840.4, "close_time": 1762775999999, "quote_volume": 4484708.96571, "trades": 15481, "taker_buy_base": 14472553.9, "taker_buy_quote": 2229944.10491 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1563, "high": 0.1614, "low": 0.1538, "close": 0.1587, "volume": 37800972.7, "close_time": 1762779599999, "quote_volume": 5982947.81151, "trades": 22508, "taker_buy_base": 19194659.8, "taker_buy_quote": 3036875.87601 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1586, "high": 0.1683, "low": 0.1585, "close": 0.1624, "volume": 67475174.6, "close_time": 1762783199999, "quote_volume": 11030592.06397, "trades": 43616, "taker_buy_base": 35155943.7, "taker_buy_quote": 5747479.72451 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1624, "high": 0.169, "low": 0.155, "close": 0.1578, "volume": 50430365.2, "close_time": 1762786799999, "quote_volume": 8169268.84075, "trades": 32520, "taker_buy_base": 23673482.7, "taker_buy_quote": 3840369.84979 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1578, "high": 0.1647, "low": 0.1562, "close": 0.1632, "volume": 28937999.0, "close_time": 1762790399999, "quote_volume": 4629772.21714, "trades": 20572, "taker_buy_base": 15432304.4, "taker_buy_quote": 2469218.93748 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1633, "high": 0.165, "low": 0.154, "close": 0.1557, "volume": 44324921.2, "close_time": 1762793999999, "quote_volume": 7080387.93919, "trades": 28221, "taker_buy_base": 20382585.2, "taker_buy_quote": 3254682.05658 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1556, "high": 0.1589, "low": 0.1554, "close": 0.1568, "volume": 9389905.2, "close_time": 1762797599999, "quote_volume": 1478390.08042, "trades": 8976, "taker_buy_base": 4466926.7, "taker_buy_quote": 703441.95983 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1568, "high": 0.1622, "low": 0.1565, "close": 0.1568, "volume": 24156010.2, "close_time": 1762801199999, "quote_volume": 3845360.05746, "trades": 13825, "taker_buy_base": 13142040.9, "taker_buy_quote": 2091605.19932 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1568, "high": 0.1587, "low": 0.1551, "close": 0.156, "volume": 13533833.8, "close_time": 1762804799999, "quote_volume": 2123141.75138, "trades": 8624, "taker_buy_base": 6559680.4, "taker_buy_quote": 1029138.86364 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.156, "high": 0.1573, "low": 0.1535, "close": 0.1539, "volume": 10082541.5, "close_time": 1762808399999, "quote_volume": 1565804.81399, "trades": 8079, "taker_buy_base": 4888496.7, "taker_buy_quote": 759162.4955 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1539, "high": 0.1564, "low": 0.1512, "close": 0.1527, "volume": 8518478.7, "close_time": 1762811999999, "quote_volume": 1308104.55734, "trades": 7197, "taker_buy_base": 3828231.1, "taker_buy_quote": 588800.36702 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1527, "high": 0.1556, "low": 0.1522, "close": 0.1542, "volume": 10017161.6, "close_time": 1762815599999, "quote_volume": 1539161.89015, "trades": 7175, "taker_buy_base": 4510749.5, "taker_buy_quote": 693147.07906 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1543, "high": 0.1556, "low": 0.1532, "close": 0.1543, "volume": 11961208.1, "close_time": 1762819199999, "quote_volume": 1844777.6862, "trades": 7597, "taker_buy_base": 6956361.9, "taker_buy_quote": 1073252.44109 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1544, "high": 0.1562, "low": 0.1496, "close": 0.1513, "volume": 18221840.0, "close_time": 1762822799999, "quote_volume": 2769442.84979, "trades": 12365, "taker_buy_base": 7815035.7, "taker_buy_quote": 1188464.81229 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1512, "high": 0.1552, "low": 0.1509, "close": 0.1523, "volume": 13619412.3, "close_time": 1762826399999, "quote_volume": 2085248.75002, "trades": 11107, "taker_buy_base": 6653567.6, "taker_buy_quote": 1019016.72334 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1523, "high": 0.1574, "low": 0.1523, "close": 0.1564, "volume": 11445058.9, "close_time": 1762829999999, "quote_volume": 1777298.17556, "trades": 10576, "taker_buy_base": 5761713.1, "taker_buy_quote": 894830.1031 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1564, "high": 0.1598, "low": 0.1554, "close": 0.1576, "volume": 19384917.5, "close_time": 1762833599999, "quote_volume": 3059758.48915, "trades": 14050, "taker_buy_base": 10811732.1, "taker_buy_quote": 1706656.29514 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1529, "close": 0.1531, "volume": 13079403.6, "close_time": 1762837199999, "quote_volume": 2026189.72966, "trades": 7996, "taker_buy_base": 5941417.0, "taker_buy_quote": 920575.83744 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.153, "high": 0.1545, "low": 0.1523, "close": 0.1532, "volume": 8690007.4, "close_time": 1762840799999, "quote_volume": 1330734.92582, "trades": 6351, "taker_buy_base": 4641982.4, "taker_buy_quote": 710971.25961 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1532, "high": 0.1566, "low": 0.1518, "close": 0.1552, "volume": 12054476.1, "close_time": 1762844399999, "quote_volume": 1858649.30412, "trades": 12453, "taker_buy_base": 5750247.3, "taker_buy_quote": 886922.32796 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1551, "high": 0.1563, "low": 0.1504, "close": 0.151, "volume": 12451067.0, "close_time": 1762847999999, "quote_volume": 1907828.26027, "trades": 12189, "taker_buy_base": 5670950.5, "taker_buy_quote": 870242.75201 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1509, "high": 0.1543, "low": 0.1508, "close": 0.1541, "volume": 7541987.3, "close_time": 1762851599999, "quote_volume": 1152539.10002, "trades": 5881, "taker_buy_base": 3754059.6, "taker_buy_quote": 573777.47215 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1541, "high": 0.1556, "low": 0.1521, "close": 0.1527, "volume": 9498509.8, "close_time": 1762855199999, "quote_volume": 1462033.49058, "trades": 7247, "taker_buy_base": 4462582.6, "taker_buy_quote": 686894.48218 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1527, "high": 0.1561, "low": 0.1526, "close": 0.1561, "volume": 5546221.8, "close_time": 1762858799999, "quote_volume": 857835.65379, "trades": 5202, "taker_buy_base": 2928937.1, "taker_buy_quote": 453330.38745 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1562, "high": 0.1569, "low": 0.1539, "close": 0.1548, "volume": 5415092.3, "close_time": 1762862399999, "quote_volume": 841183.11792, "trades": 3935, "taker_buy_base": 2155940.3, "taker_buy_quote": 334838.02411 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1492, "close": 0.1531, "volume": 21286367.1, "close_time": 1762865999999, "quote_volume": 3244758.41899, "trades": 14723, "taker_buy_base": 7860942.7, "taker_buy_quote": 1197250.5286 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1532, "high": 0.1552, "low": 0.1508, "close": 0.1516, "volume": 10051282.8, "close_time": 1762869599999, "quote_volume": 1539560.73516, "trades": 6934, "taker_buy_base": 4834213.1, "taker_buy_quote": 740564.32308 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1463, "close": 0.1489, "volume": 19785840.6, "close_time": 1762873199999, "quote_volume": 2954760.18911, "trades": 12639, "taker_buy_base": 8817268.0, "taker_buy_quote": 1316542.41606 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1488, "high": 0.1508, "low": 0.1474, "close": 0.1505, "volume": 10234862.1, "close_time": 1762876799999, "quote_volume": 1522346.22996, "trades": 5898, "taker_buy_base": 5218406.3, "taker_buy_quote": 776907.41558 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1505, "high": 0.154, "low": 0.1502, "close": 0.1527, "volume": 11073704.0, "close_time": 1762880399999, "quote_volume": 1683101.50076, "trades": 7978, "taker_buy_base": 6022120.0, "taker_buy_quote": 915594.46267 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1528, "high": 0.1564, "low": 0.1513, "close": 0.1557, "volume": 26125636.0, "close_time": 1762883999999, "quote_volume": 4029780.9051, "trades": 9586, "taker_buy_base": 10289823.6, "taker_buy_quote": 1583618.41522 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1557, "high": 0.157, "low": 0.1553, "close": 0.1565, "volume": 17340455.5, "close_time": 1762887599999, "quote_volume": 2705177.16197, "trades": 8938, "taker_buy_base": 5349213.4, "taker_buy_quote": 834955.56452 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1565, "high": 0.1567, "low": 0.1548, "close": 0.1551, "volume": 9291547.1, "close_time": 1762891199999, "quote_volume": 1446812.56513, "trades": 4734, "taker_buy_base": 2540521.6, "taker_buy_quote": 396199.78304 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1551, "high": 0.1554, "low": 0.1517, "close": 0.1547, "volume": 9347426.3, "close_time": 1762894799999, "quote_volume": 1435749.76017, "trades": 6350, "taker_buy_base": 3849810.6, "taker_buy_quote": 590843.29699 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1547, "high": 0.1568, "low": 0.1531, "close": 0.1533, "volume": 9205131.5, "close_time": 1762898399999, "quote_volume": 1425241.57355, "trades": 6032, "taker_buy_base": 5061998.8, "taker_buy_quote": 784434.70353 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1533, "high": 0.1553, "low": 0.152, "close": 0.1545, "volume": 4571111.5, "close_time": 1762901999999, "quote_volume": 703281.23886, "trades": 2689, "taker_buy_base": 2105555.7, "taker_buy_quote": 323939.93901 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1498, "close": 0.1502, "volume": 7743766.1, "close_time": 1762905599999, "quote_volume": 1172601.44406, "trades": 5139, "taker_buy_base": 3448406.1, "taker_buy_quote": 522009.29302 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1502, "high": 0.1524, "low": 0.1485, "close": 0.1515, "volume": 9744084.1, "close_time": 1762909199999, "quote_volume": 1469413.81987, "trades": 7423, "taker_buy_base": 4475057.3, "taker_buy_quote": 674621.28869 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1515, "high": 0.1545, "low": 0.1515, "close": 0.1532, "volume": 9325258.6, "close_time": 1762912799999, "quote_volume": 1428022.17544, "trades": 6262, "taker_buy_base": 5131114.5, "taker_buy_quote": 786087.08242 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1532, "high": 0.1538, "low": 0.1505, "close": 0.1519, "volume": 6950665.9, "close_time": 1762916399999, "quote_volume": 1056874.8304, "trades": 4478, "taker_buy_base": 3705612.5, "taker_buy_quote": 563476.63983 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1519, "high": 0.1532, "low": 0.1515, "close": 0.152, "volume": 3924552.2, "close_time": 1762919999999, "quote_volume": 597181.192, "trades": 2608, "taker_buy_base": 1819195.5, "taker_buy_quote": 276867.30127 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.152, "high": 0.1551, "low": 0.1514, "close": 0.1536, "volume": 4741181.8, "close_time": 1762923599999, "quote_volume": 728154.37414, "trades": 3487, "taker_buy_base": 2482093.6, "taker_buy_quote": 381264.78177 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1537, "high": 0.1619, "low": 0.1537, "close": 0.1607, "volume": 18624083.1, "close_time": 1762927199999, "quote_volume": 2956036.89631, "trades": 10242, "taker_buy_base": 10253078.6, "taker_buy_quote": 1629297.28883 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1607, "high": 0.1666, "low": 0.1564, "close": 0.1594, "volume": 50205096.2, "close_time": 1762930799999, "quote_volume": 8093798.23203, "trades": 30514, "taker_buy_base": 25956699.2, "taker_buy_quote": 4171267.14679 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1594, "high": 0.1606, "low": 0.1567, "close": 0.1573, "volume": 12888346.0, "close_time": 1762934399999, "quote_volume": 2046777.77136, "trades": 13851, "taker_buy_base": 7004248.3, "taker_buy_quote": 1112725.63328 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1574, "high": 0.1576, "low": 0.1532, "close": 0.1551, "volume": 18177022.5, "close_time": 1762937999999, "quote_volume": 2819965.59842, "trades": 8115, "taker_buy_base": 8753948.3, "taker_buy_quote": 1357071.24721 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1552, "high": 0.1589, "low": 0.1551, "close": 0.157, "volume": 9322191.2, "close_time": 1762941599999, "quote_volume": 1467574.83971, "trades": 7748, "taker_buy_base": 4159048.1, "taker_buy_quote": 654625.64925 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.157, "high": 0.1608, "low": 0.1567, "close": 0.1606, "volume": 6694628.8, "close_time": 1762945199999, "quote_volume": 1061964.4069, "trades": 6120, "taker_buy_base": 3409290.7, "taker_buy_quote": 540955.95405 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1606, "high": 0.1616, "low": 0.1588, "close": 0.1599, "volume": 10908320.6, "close_time": 1762948799999, "quote_volume": 1748301.64638, "trades": 9677, "taker_buy_base": 5365362.0, "taker_buy_quote": 859743.68234 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1534, "close": 0.1538, "volume": 15914670.2, "close_time": 1762952399999, "quote_volume": 2481316.63164, "trades": 10770, "taker_buy_base": 7156770.7, "taker_buy_quote": 1113814.03677 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1539, "high": 0.1541, "low": 0.1519, "close": 0.1527, "volume": 9926686.2, "close_time": 1762955999999, "quote_volume": 1517985.39577, "trades": 7001, "taker_buy_base": 5733516.8, "taker_buy_quote": 876915.17102 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1526, "high": 0.1535, "low": 0.1486, "close": 0.1504, "volume": 16235824.1, "close_time": 1762959599999, "quote_volume": 2450639.07933, "trades": 13482, "taker_buy_base": 8442299.2, "taker_buy_quote": 1275760.51416 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1503, "high": 0.1513, "low": 0.1432, "close": 0.1441, "volume": 24651481.8, "close_time": 1762963199999, "quote_volume": 3630553.06593, "trades": 19054, "taker_buy_base": 10843707.8, "taker_buy_quote": 1599856.7527 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1441, "high": 0.1447, "low": 0.141, "close": 0.1414, "volume": 16485587.2, "close_time": 1762966799999, "quote_volume": 2349124.50522, "trades": 13380, "taker_buy_base": 9025601.9, "taker_buy_quote": 1286903.9732 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1413, "high": 0.1432, "low": 0.1398, "close": 0.1424, "volume": 13224869.7, "close_time": 1762970399999, "quote_volume": 1869436.31301, "trades": 10149, "taker_buy_base": 6938212.8, "taker_buy_quote": 981908.80725 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1425, "high": 0.1432, "low": 0.1409, "close": 0.141, "volume": 7242951.2, "close_time": 1762973999999, "quote_volume": 1030195.7664, "trades": 5832, "taker_buy_base": 3631093.2, "taker_buy_quote": 516439.02322 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.141, "high": 0.1423, "low": 0.1402, "close": 0.1417, "volume": 7198432.2, "close_time": 1762977599999, "quote_volume": 1015005.92307, "trades": 5357, "taker_buy_base": 3341749.3, "taker_buy_quote": 471455.45935 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1417, "high": 0.1436, "low": 0.1412, "close": 0.1421, "volume": 5878326.2, "close_time": 1762981199999, "quote_volume": 837085.78947, "trades": 3772, "taker_buy_base": 3206603.6, "taker_buy_quote": 456947.92885 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1422, "high": 0.1425, "low": 0.1412, "close": 0.1414, "volume": 4195283.1, "close_time": 1762984799999, "quote_volume": 595003.93087, "trades": 2905, "taker_buy_base": 1855576.1, "taker_buy_quote": 263164.041 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1413, "high": 0.145, "low": 0.1411, "close": 0.1447, "volume": 4591312.1, "close_time": 1762988399999, "quote_volume": 654778.21229, "trades": 3051, "taker_buy_base": 2503173.4, "taker_buy_quote": 356965.5191 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1447, "high": 0.1474, "low": 0.1443, "close": 0.1447, "volume": 10735779.6, "close_time": 1762991999999, "quote_volume": 1566000.8022, "trades": 7519, "taker_buy_base": 4831882.0, "taker_buy_quote": 705318.97358 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1431, "close": 0.1435, "volume": 6135647.2, "close_time": 1762995599999, "quote_volume": 883481.20445, "trades": 5443, "taker_buy_base": 3001195.9, "taker_buy_quote": 432298.9605 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1434, "high": 0.1469, "low": 0.1433, "close": 0.1444, "volume": 8796166.8, "close_time": 1762999199999, "quote_volume": 1276103.02873, "trades": 6091, "taker_buy_base": 4460091.4, "taker_buy_quote": 647512.36854 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1443, "high": 0.1461, "low": 0.1436, "close": 0.1449, "volume": 5171635.1, "close_time": 1763002799999, "quote_volume": 748927.36704, "trades": 4088, "taker_buy_base": 2486211.4, "taker_buy_quote": 360078.05573 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1449, "high": 0.1472, "low": 0.1428, "close": 0.1449, "volume": 9510361.7, "close_time": 1763006399999, "quote_volume": 1380061.23749, "trades": 8653, "taker_buy_base": 4784241.1, "taker_buy_quote": 695022.71117 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.145, "high": 0.1498, "low": 0.1434, "close": 0.149, "volume": 14986144.3, "close_time": 1763009999999, "quote_volume": 2204338.61182, "trades": 10511, "taker_buy_base": 7239698.6, "taker_buy_quote": 1064664.23162 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1489, "high": 0.1499, "low": 0.1474, "close": 0.1491, "volume": 7206746.7, "close_time": 1763013599999, "quote_volume": 1072692.34194, "trades": 5694, "taker_buy_base": 3286551.7, "taker_buy_quote": 489367.22418 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1492, "high": 0.1541, "low": 0.1485, "close": 0.1532, "volume": 7482463.2, "close_time": 1763017199999, "quote_volume": 1135808.0658, "trades": 7515, "taker_buy_base": 3913016.3, "taker_buy_quote": 593693.70759 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1532, "high": 0.1546, "low": 0.1504, "close": 0.1513, "volume": 9423702.6, "close_time": 1763020799999, "quote_volume": 1434306.54306, "trades": 7865, "taker_buy_base": 4821837.5, "taker_buy_quote": 733888.00229 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1514, "high": 0.1525, "low": 0.1501, "close": 0.1502, "volume": 5375183.0, "close_time": 1763024399999, "quote_volume": 811794.29674, "trades": 4549, "taker_buy_base": 2343493.0, "taker_buy_quote": 354324.36354 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1502, "high": 0.1506, "low": 0.1483, "close": 0.1494, "volume": 7098354.2, "close_time": 1763027999999, "quote_volume": 1061360.89785, "trades": 5694, "taker_buy_base": 2803957.4, "taker_buy_quote": 419418.03663 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1495, "high": 0.1521, "low": 0.1492, "close": 0.15, "volume": 6857691.2, "close_time": 1763031599999, "quote_volume": 1034187.65054, "trades": 5088, "taker_buy_base": 3820472.0, "taker_buy_quote": 576107.22056 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1501, "high": 0.1511, "low": 0.1494, "close": 0.1508, "volume": 3964236.6, "close_time": 1763035199999, "quote_volume": 595782.28266, "trades": 3228, "taker_buy_base": 1589078.8, "taker_buy_quote": 238818.26053 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1507, "high": 0.1544, "low": 0.1497, "close": 0.1526, "volume": 8108984.0, "close_time": 1763038799999, "quote_volume": 1232198.7613, "trades": 5887, "taker_buy_base": 4201587.3, "taker_buy_quote": 638992.38378 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1526, "high": 0.153, "low": 0.1487, "close": 0.1495, "volume": 9214839.6, "close_time": 1763042399999, "quote_volume": 1389712.33728, "trades": 7123, "taker_buy_base": 3333782.3, "taker_buy_quote": 502701.12785 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1494, "high": 0.1534, "low": 0.1477, "close": 0.1523, "volume": 13136300.0, "close_time": 1763045999999, "quote_volume": 1978794.97112, "trades": 12092, "taker_buy_base": 6143443.4, "taker_buy_quote": 925850.47115 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1487, "close": 0.1492, "volume": 8932597.9, "close_time": 1763049599999, "quote_volume": 1344350.62633, "trades": 9738, "taker_buy_base": 4102171.8, "taker_buy_quote": 617618.885 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1491, "high": 0.1494, "low": 0.1443, "close": 0.1451, "volume": 11513305.3, "close_time": 1763053199999, "quote_volume": 1686670.62902, "trades": 10114, "taker_buy_base": 4987064.2, "taker_buy_quote": 730903.99588 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1452, "high": 0.1458, "low": 0.1421, "close": 0.1424, "volume": 10774468.7, "close_time": 1763056799999, "quote_volume": 1552622.99404, "trades": 9919, "taker_buy_base": 4203048.6, "taker_buy_quote": 606337.33245 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1424, "high": 0.143, "low": 0.1401, "close": 0.1421, "volume": 14098706.3, "close_time": 1763060399999, "quote_volume": 1993371.94399, "trades": 12202, "taker_buy_base": 5522447.4, "taker_buy_quote": 780653.52425 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1421, "high": 0.1447, "low": 0.1412, "close": 0.142, "volume": 9418806.4, "close_time": 1763063999999, "quote_volume": 1341697.14211, "trades": 11040, "taker_buy_base": 4646396.8, "taker_buy_quote": 662100.15543 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.142, "high": 0.1429, "low": 0.1406, "close": 0.1411, "volume": 8420880.8, "close_time": 1763067599999, "quote_volume": 1191309.30366, "trades": 7946, "taker_buy_base": 4042895.3, "taker_buy_quote": 571815.59752 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1411, "high": 0.1422, "low": 0.1406, "close": 0.1411, "volume": 4863703.7, "close_time": 1763071199999, "quote_volume": 687504.00267, "trades": 3645, "taker_buy_base": 2035227.9, "taker_buy_quote": 287570.51545 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.141, "high": 0.1439, "low": 0.1407, "close": 0.1439, "volume": 4668224.8, "close_time": 1763074799999, "quote_volume": 665849.17712, "trades": 4652, "taker_buy_base": 2604345.8, "taker_buy_quote": 371676.00945 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1439, "high": 0.1464, "low": 0.1437, "close": 0.145, "volume": 6532793.2, "close_time": 1763078399999, "quote_volume": 950035.85961, "trades": 4974, "taker_buy_base": 3101827.2, "taker_buy_quote": 451122.2039 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1449, "high": 0.1463, "low": 0.1434, "close": 0.1441, "volume": 7567218.2, "close_time": 1763081999999, "quote_volume": 1097789.72818, "trades": 7445, "taker_buy_base": 3429773.6, "taker_buy_quote": 497565.66749 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.144, "high": 0.1449, "low": 0.1404, "close": 0.1408, "volume": 9018242.5, "close_time": 1763085599999, "quote_volume": 1284649.6386, "trades": 7526, "taker_buy_base": 3096230.6, "taker_buy_quote": 441899.58478 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1409, "high": 0.1421, "low": 0.1397, "close": 0.1419, "volume": 7772116.2, "close_time": 1763089199999, "quote_volume": 1094486.62668, "trades": 6043, "taker_buy_base": 3445839.1, "taker_buy_quote": 485304.48274 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1377, "close": 0.1391, "volume": 7453105.3, "close_time": 1763092799999, "quote_volume": 1039064.64795, "trades": 5985, "taker_buy_base": 3417096.8, "taker_buy_quote": 476469.58908 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1391, "high": 0.1391, "low": 0.1329, "close": 0.1359, "volume": 12324442.0, "close_time": 1763096399999, "quote_volume": 1669734.66839, "trades": 12727, "taker_buy_base": 5306031.5, "taker_buy_quote": 718777.76402 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1358, "high": 0.1388, "low": 0.1358, "close": 0.1381, "volume": 7831105.8, "close_time": 1763099999999, "quote_volume": 1078580.80814, "trades": 7195, "taker_buy_base": 3909740.7, "taker_buy_quote": 538393.66177 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1381, "high": 0.1421, "low": 0.1361, "close": 0.1419, "volume": 12711704.7, "close_time": 1763103599999, "quote_volume": 1752619.39415, "trades": 9335, "taker_buy_base": 5132591.0, "taker_buy_quote": 710413.02925 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1419, "high": 0.144, "low": 0.1411, "close": 0.1424, "volume": 12077713.1, "close_time": 1763107199999, "quote_volume": 1721575.02519, "trades": 10700, "taker_buy_base": 6206559.6, "taker_buy_quote": 884973.04636 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1424, "high": 0.1451, "low": 0.1419, "close": 0.1443, "volume": 15594274.9, "close_time": 1763110799999, "quote_volume": 2244275.45245, "trades": 9316, "taker_buy_base": 6937748.0, "taker_buy_quote": 998403.33431 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1442, "high": 0.1454, "low": 0.143, "close": 0.1431, "volume": 10945742.6, "close_time": 1763114399999, "quote_volume": 1582594.80748, "trades": 7805, "taker_buy_base": 2934939.2, "taker_buy_quote": 424097.85642 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1431, "high": 0.1443, "low": 0.1426, "close": 0.1428, "volume": 4986174.9, "close_time": 1763117999999, "quote_volume": 716160.65246, "trades": 3692, "taker_buy_base": 2119323.3, "taker_buy_quote": 304581.43513 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1428, "high": 0.1432, "low": 0.1412, "close": 0.1419, "volume": 6026723.2, "close_time": 1763121599999, "quote_volume": 855898.17783, "trades": 6058, "taker_buy_base": 2665650.1, "taker_buy_quote": 378449.72862 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1385, "close": 0.1416, "volume": 14247259.4, "close_time": 1763125199999, "quote_volume": 2001278.38786, "trades": 13453, "taker_buy_base": 6245264.7, "taker_buy_quote": 877655.9978 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1416, "high": 0.1431, "low": 0.1395, "close": 0.1429, "volume": 18511737.2, "close_time": 1763128799999, "quote_volume": 2628582.18663, "trades": 14085, "taker_buy_base": 5680584.8, "taker_buy_quote": 806108.84586 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1429, "high": 0.1449, "low": 0.1411, "close": 0.1436, "volume": 35321669.6, "close_time": 1763132399999, "quote_volume": 5039528.72048, "trades": 18805, "taker_buy_base": 16850059.0, "taker_buy_quote": 2405159.48938 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1436, "high": 0.1485, "low": 0.1425, "close": 0.1471, "volume": 7373103.2, "close_time": 1763135999999, "quote_volume": 1068987.49147, "trades": 9141, "taker_buy_base": 3996309.4, "taker_buy_quote": 579625.07849 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1472, "high": 0.1544, "low": 0.1452, "close": 0.1521, "volume": 18127277.2, "close_time": 1763139599999, "quote_volume": 2729480.32183, "trades": 17075, "taker_buy_base": 10920646.9, "taker_buy_quote": 1644722.60519 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1468, "close": 0.1483, "volume": 12590257.0, "close_time": 1763143199999, "quote_volume": 1881066.85873, "trades": 11231, "taker_buy_base": 5374758.2, "taker_buy_quote": 802443.58085 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1483, "high": 0.1496, "low": 0.1476, "close": 0.1479, "volume": 5327141.4, "close_time": 1763146799999, "quote_volume": 791231.39497, "trades": 6351, "taker_buy_base": 2841694.4, "taker_buy_quote": 422074.55391 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1479, "high": 0.1504, "low": 0.1478, "close": 0.1488, "volume": 6478431.6, "close_time": 1763150399999, "quote_volume": 965416.69555, "trades": 5679, "taker_buy_base": 3334114.6, "taker_buy_quote": 496654.55006 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1489, "high": 0.1503, "low": 0.146, "close": 0.1473, "volume": 6901073.0, "close_time": 1763153999999, "quote_volume": 1019263.60305, "trades": 7348, "taker_buy_base": 2759151.2, "taker_buy_quote": 407552.39952 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1474, "high": 0.1494, "low": 0.1468, "close": 0.1471, "volume": 4337986.7, "close_time": 1763157599999, "quote_volume": 641126.53283, "trades": 5355, "taker_buy_base": 1752728.9, "taker_buy_quote": 259163.35869 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1471, "high": 0.1479, "low": 0.1435, "close": 0.1438, "volume": 6448481.0, "close_time": 1763161199999, "quote_volume": 941825.21832, "trades": 4070, "taker_buy_base": 1982132.4, "taker_buy_quote": 290553.5349 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1439, "high": 0.1439, "low": 0.1408, "close": 0.1428, "volume": 6964359.6, "close_time": 1763164799999, "quote_volume": 989157.25727, "trades": 7422, "taker_buy_base": 2724442.5, "taker_buy_quote": 387201.01969 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1429, "high": 0.1462, "low": 0.1426, "close": 0.1461, "volume": 4856148.7, "close_time": 1763168399999, "quote_volume": 703702.97128, "trades": 7482, "taker_buy_base": 3057857.7, "taker_buy_quote": 442933.0715 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.146, "high": 0.1472, "low": 0.1447, "close": 0.1453, "volume": 5899142.2, "close_time": 1763171999999, "quote_volume": 860105.83189, "trades": 6045, "taker_buy_base": 3106896.3, "taker_buy_quote": 453222.4988 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1452, "high": 0.1503, "low": 0.1437, "close": 0.1496, "volume": 21456789.6, "close_time": 1763175599999, "quote_volume": 3157277.75658, "trades": 9512, "taker_buy_base": 9628093.1, "taker_buy_quote": 1417555.08609 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1495, "high": 0.1504, "low": 0.1477, "close": 0.1482, "volume": 5818858.1, "close_time": 1763179199999, "quote_volume": 867815.11586, "trades": 5744, "taker_buy_base": 2732374.5, "taker_buy_quote": 407816.63264 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1482, "high": 0.1484, "low": 0.1444, "close": 0.1446, "volume": 7147850.1, "close_time": 1763182799999, "quote_volume": 1044178.27511, "trades": 4489, "taker_buy_base": 2936675.6, "taker_buy_quote": 428666.36848 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1428, "close": 0.1436, "volume": 10146884.3, "close_time": 1763186399999, "quote_volume": 1461788.8221, "trades": 6501, "taker_buy_base": 3612448.0, "taker_buy_quote": 520047.30572 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1436, "high": 0.1452, "low": 0.143, "close": 0.1435, "volume": 5511914.8, "close_time": 1763189999999, "quote_volume": 793786.33455, "trades": 4390, "taker_buy_base": 2991081.1, "taker_buy_quote": 430825.5885 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1435, "high": 0.1438, "low": 0.1425, "close": 0.1433, "volume": 2909914.3, "close_time": 1763193599999, "quote_volume": 416538.64138, "trades": 2628, "taker_buy_base": 1591649.3, "taker_buy_quote": 227810.06137 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1386, "close": 0.1395, "volume": 17619615.5, "close_time": 1763197199999, "quote_volume": 2470199.33945, "trades": 7824, "taker_buy_base": 9197845.8, "taker_buy_quote": 1288626.40947 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1395, "high": 0.1407, "low": 0.1371, "close": 0.1372, "volume": 7902905.4, "close_time": 1763200799999, "quote_volume": 1100736.61718, "trades": 5444, "taker_buy_base": 3604580.7, "taker_buy_quote": 502650.19347 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1373, "high": 0.1388, "low": 0.137, "close": 0.1385, "volume": 5203273.8, "close_time": 1763204399999, "quote_volume": 717373.18926, "trades": 3624, "taker_buy_base": 2636959.5, "taker_buy_quote": 363659.14738 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1385, "high": 0.1392, "low": 0.1378, "close": 0.139, "volume": 3273598.3, "close_time": 1763207999999, "quote_volume": 452974.87659, "trades": 2625, "taker_buy_base": 1727816.9, "taker_buy_quote": 239193.50174 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.139, "high": 0.1428, "low": 0.1389, "close": 0.1425, "volume": 3866998.6, "close_time": 1763211599999, "quote_volume": 544377.54729, "trades": 3689, "taker_buy_base": 2439251.8, "taker_buy_quote": 343522.8627 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1425, "high": 0.1431, "low": 0.1419, "close": 0.1425, "volume": 3538280.0, "close_time": 1763215199999, "quote_volume": 503959.40222, "trades": 4235, "taker_buy_base": 1714926.9, "taker_buy_quote": 244261.82117 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1425, "high": 0.1432, "low": 0.141, "close": 0.1431, "volume": 2705499.3, "close_time": 1763218799999, "quote_volume": 384353.54101, "trades": 2451, "taker_buy_base": 1262856.6, "taker_buy_quote": 179521.77349 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.143, "high": 0.1447, "low": 0.142, "close": 0.1426, "volume": 4643868.3, "close_time": 1763222399999, "quote_volume": 664819.16969, "trades": 4025, "taker_buy_base": 2222747.3, "taker_buy_quote": 318734.41592 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1426, "high": 0.143, "low": 0.1418, "close": 0.1427, "volume": 3188924.4, "close_time": 1763225999999, "quote_volume": 453895.66652, "trades": 3323, "taker_buy_base": 1400693.2, "taker_buy_quote": 199396.03146 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1428, "high": 0.1481, "low": 0.1423, "close": 0.1466, "volume": 13367778.8, "close_time": 1763229599999, "quote_volume": 1941222.38266, "trades": 9570, "taker_buy_base": 8613738.1, "taker_buy_quote": 1250714.8128 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1466, "high": 0.1493, "low": 0.1455, "close": 0.1483, "volume": 12689265.3, "close_time": 1763233199999, "quote_volume": 1875050.46265, "trades": 9473, "taker_buy_base": 6698555.0, "taker_buy_quote": 989305.42554 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1484, "high": 0.1487, "low": 0.1469, "close": 0.1471, "volume": 3906489.1, "close_time": 1763236799999, "quote_volume": 577896.53974, "trades": 4185, "taker_buy_base": 1538913.6, "taker_buy_quote": 227769.56627 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1455, "close": 0.1457, "volume": 6041450.7, "close_time": 1763240399999, "quote_volume": 883420.47403, "trades": 4670, "taker_buy_base": 1434437.7, "taker_buy_quote": 209661.35633 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1456, "high": 0.1462, "low": 0.1441, "close": 0.1446, "volume": 3285738.7, "close_time": 1763243999999, "quote_volume": 476322.43868, "trades": 3360, "taker_buy_base": 1181834.9, "taker_buy_quote": 171415.38303 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1446, "high": 0.1455, "low": 0.1434, "close": 0.1455, "volume": 4994888.3, "close_time": 1763247599999, "quote_volume": 720745.73717, "trades": 3975, "taker_buy_base": 1529814.8, "taker_buy_quote": 220805.23973 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1455, "high": 0.1461, "low": 0.1443, "close": 0.1453, "volume": 3963984.5, "close_time": 1763251199999, "quote_volume": 575976.62003, "trades": 3287, "taker_buy_base": 1963914.0, "taker_buy_quote": 285273.75675 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1453, "high": 0.1457, "low": 0.1428, "close": 0.1433, "volume": 5338515.7, "close_time": 1763254799999, "quote_volume": 767875.06521, "trades": 4580, "taker_buy_base": 2187723.7, "taker_buy_quote": 314687.1819 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1402, "close": 0.1422, "volume": 8905965.7, "close_time": 1763258399999, "quote_volume": 1259993.52258, "trades": 6334, "taker_buy_base": 3268558.3, "taker_buy_quote": 462560.28487 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1421, "high": 0.1467, "low": 0.1411, "close": 0.1461, "volume": 9063006.8, "close_time": 1763261999999, "quote_volume": 1307241.17506, "trades": 8080, "taker_buy_base": 4956228.8, "taker_buy_quote": 716178.4158 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1461, "high": 0.1488, "low": 0.1455, "close": 0.1463, "volume": 8548422.1, "close_time": 1763265599999, "quote_volume": 1259500.99957, "trades": 6487, "taker_buy_base": 4116155.1, "taker_buy_quote": 606209.35842 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1444, "close": 0.1447, "volume": 2133439.3, "close_time": 1763269199999, "quote_volume": 309905.67153, "trades": 2709, "taker_buy_base": 864410.8, "taker_buy_quote": 125617.47956 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1446, "high": 0.1467, "low": 0.1444, "close": 0.1456, "volume": 2936405.6, "close_time": 1763272799999, "quote_volume": 428183.37381, "trades": 3152, "taker_buy_base": 1696765.6, "taker_buy_quote": 247427.9557 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1456, "high": 0.1468, "low": 0.145, "close": 0.1451, "volume": 2205548.3, "close_time": 1763276399999, "quote_volume": 321873.57764, "trades": 2754, "taker_buy_base": 1061101.7, "taker_buy_quote": 154887.47223 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1451, "high": 0.15, "low": 0.1451, "close": 0.1493, "volume": 8679197.9, "close_time": 1763279999999, "quote_volume": 1288170.03611, "trades": 5984, "taker_buy_base": 5124300.8, "taker_buy_quote": 760411.41771 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1493, "high": 0.1502, "low": 0.1468, "close": 0.1476, "volume": 7258779.9, "close_time": 1763283599999, "quote_volume": 1077862.28151, "trades": 6046, "taker_buy_base": 3104699.2, "taker_buy_quote": 461232.81466 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1475, "high": 0.1475, "low": 0.1456, "close": 0.1467, "volume": 7298664.1, "close_time": 1763287199999, "quote_volume": 1070026.50225, "trades": 5654, "taker_buy_base": 3518922.1, "taker_buy_quote": 515973.62502 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1466, "high": 0.1484, "low": 0.1463, "close": 0.1472, "volume": 5005213.9, "close_time": 1763290799999, "quote_volume": 737859.35816, "trades": 4257, "taker_buy_base": 2286609.1, "taker_buy_quote": 337119.41825 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1472, "high": 0.1474, "low": 0.1426, "close": 0.1434, "volume": 10770561.8, "close_time": 1763294399999, "quote_volume": 1555992.78596, "trades": 8596, "taker_buy_base": 4629522.7, "taker_buy_quote": 668655.81084 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1434, "high": 0.1463, "low": 0.1432, "close": 0.1447, "volume": 14173311.4, "close_time": 1763297999999, "quote_volume": 2053436.96059, "trades": 7553, "taker_buy_base": 5453066.6, "taker_buy_quote": 789256.58966 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1426, "close": 0.143, "volume": 5409644.5, "close_time": 1763301599999, "quote_volume": 777748.27341, "trades": 5577, "taker_buy_base": 2571162.0, "taker_buy_quote": 369817.4896 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1429, "high": 0.1478, "low": 0.1428, "close": 0.1463, "volume": 12703585.9, "close_time": 1763305199999, "quote_volume": 1847995.61909, "trades": 8202, "taker_buy_base": 6433804.9, "taker_buy_quote": 935516.27174 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1463, "high": 0.1484, "low": 0.1448, "close": 0.1452, "volume": 40736623.3, "close_time": 1763308799999, "quote_volume": 6004332.74514, "trades": 17693, "taker_buy_base": 13522421.7, "taker_buy_quote": 1991224.46428 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1452, "high": 0.148, "low": 0.1427, "close": 0.143, "volume": 15504959.9, "close_time": 1763312399999, "quote_volume": 2262299.90024, "trades": 15531, "taker_buy_base": 6982398.3, "taker_buy_quote": 1019166.38647 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.143, "high": 0.1439, "low": 0.1413, "close": 0.1436, "volume": 10505122.3, "close_time": 1763315999999, "quote_volume": 1494924.93264, "trades": 11834, "taker_buy_base": 4923197.3, "taker_buy_quote": 700359.01413 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1436, "high": 0.147, "low": 0.1417, "close": 0.1428, "volume": 7785053.6, "close_time": 1763319599999, "quote_volume": 1125117.80269, "trades": 11501, "taker_buy_base": 3681963.4, "taker_buy_quote": 531573.44264 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1429, "high": 0.1446, "low": 0.1417, "close": 0.1419, "volume": 3664074.5, "close_time": 1763323199999, "quote_volume": 523447.25519, "trades": 5671, "taker_buy_base": 2091032.9, "taker_buy_quote": 298729.04071 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1418, "high": 0.1441, "low": 0.1417, "close": 0.1425, "volume": 2707348.1, "close_time": 1763326799999, "quote_volume": 386953.6562, "trades": 3854, "taker_buy_base": 1388570.9, "taker_buy_quote": 198403.8252 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1424, "high": 0.1426, "low": 0.1395, "close": 0.1408, "volume": 6345876.3, "close_time": 1763330399999, "quote_volume": 892128.32291, "trades": 6615, "taker_buy_base": 2465522.3, "taker_buy_quote": 346755.8113 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1408, "high": 0.1432, "low": 0.1377, "close": 0.1421, "volume": 5189081.5, "close_time": 1763333999999, "quote_volume": 725126.93221, "trades": 7616, "taker_buy_base": 2439975.4, "taker_buy_quote": 341376.80656 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1422, "high": 0.1435, "low": 0.1388, "close": 0.1411, "volume": 7541158.8, "close_time": 1763337599999, "quote_volume": 1069502.54399, "trades": 11277, "taker_buy_base": 3028157.6, "taker_buy_quote": 429225.01981 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1412, "high": 0.1445, "low": 0.1394, "close": 0.1442, "volume": 6913681.8, "close_time": 1763341199999, "quote_volume": 982074.15123, "trades": 9650, "taker_buy_base": 3718718.6, "taker_buy_quote": 528316.09337 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1442, "high": 0.1461, "low": 0.1436, "close": 0.1443, "volume": 5427936.1, "close_time": 1763344799999, "quote_volume": 786987.9829, "trades": 6522, "taker_buy_base": 2635310.4, "taker_buy_quote": 382235.01753 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1444, "high": 0.1472, "low": 0.144, "close": 0.1463, "volume": 6275730.8, "close_time": 1763348399999, "quote_volume": 917836.60667, "trades": 6019, "taker_buy_base": 3368460.1, "taker_buy_quote": 492633.10405 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1463, "high": 0.1514, "low": 0.146, "close": 0.1498, "volume": 16770305.2, "close_time": 1763351999999, "quote_volume": 2499940.34372, "trades": 12607, "taker_buy_base": 8806125.5, "taker_buy_quote": 1313127.40662 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1464, "close": 0.1466, "volume": 9108982.6, "close_time": 1763355599999, "quote_volume": 1346178.98026, "trades": 6403, "taker_buy_base": 3204938.1, "taker_buy_quote": 473491.90487 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1466, "high": 0.1492, "low": 0.1452, "close": 0.1488, "volume": 6155996.9, "close_time": 1763359199999, "quote_volume": 903838.21953, "trades": 5113, "taker_buy_base": 3617844.2, "taker_buy_quote": 531572.6389 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1489, "high": 0.1493, "low": 0.1455, "close": 0.1465, "volume": 5199365.9, "close_time": 1763362799999, "quote_volume": 765854.7011, "trades": 4615, "taker_buy_base": 2050712.9, "taker_buy_quote": 302178.41276 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1465, "high": 0.1483, "low": 0.1462, "close": 0.1467, "volume": 4125530.5, "close_time": 1763366399999, "quote_volume": 606368.22338, "trades": 4098, "taker_buy_base": 2292309.4, "taker_buy_quote": 336849.48133 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1467, "high": 0.1481, "low": 0.1464, "close": 0.1472, "volume": 3693602.5, "close_time": 1763369999999, "quote_volume": 543502.64694, "trades": 3158, "taker_buy_base": 2048436.8, "taker_buy_quote": 301522.56332 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1472, "high": 0.1489, "low": 0.1467, "close": 0.1474, "volume": 4673059.4, "close_time": 1763373599999, "quote_volume": 691281.12257, "trades": 4655, "taker_buy_base": 2622279.8, "taker_buy_quote": 387995.21432 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1474, "high": 0.1478, "low": 0.1456, "close": 0.1463, "volume": 3113167.5, "close_time": 1763377199999, "quote_volume": 455871.6878, "trades": 2698, "taker_buy_base": 1218447.1, "taker_buy_quote": 178506.46759 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1463, "high": 0.1479, "low": 0.1462, "close": 0.1466, "volume": 2469217.4, "close_time": 1763380799999, "quote_volume": 362652.89315, "trades": 2749, "taker_buy_base": 1413244.9, "taker_buy_quote": 207526.41137 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1466, "high": 0.147, "low": 0.1451, "close": 0.1453, "volume": 3317279.6, "close_time": 1763384399999, "quote_volume": 484116.31657, "trades": 3096, "taker_buy_base": 1485005.1, "taker_buy_quote": 216674.11667 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1454, "high": 0.1464, "low": 0.1386, "close": 0.1404, "volume": 17964240.5, "close_time": 1763387999999, "quote_volume": 2541628.18807, "trades": 12947, "taker_buy_base": 9395935.2, "taker_buy_quote": 1326518.30828 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1404, "high": 0.1444, "low": 0.1379, "close": 0.1403, "volume": 31467125.5, "close_time": 1763391599999, "quote_volume": 4440117.53993, "trades": 24066, "taker_buy_base": 18041723.2, "taker_buy_quote": 2541332.81912 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1403, "high": 0.141, "low": 0.1372, "close": 0.1379, "volume": 13606121.0, "close_time": 1763395199999, "quote_volume": 1886250.22974, "trades": 14089, "taker_buy_base": 8046145.6, "taker_buy_quote": 1115902.97471 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.138, "high": 0.1382, "low": 0.1346, "close": 0.1379, "volume": 15854453.7, "close_time": 1763398799999, "quote_volume": 2164235.94101, "trades": 14438, "taker_buy_base": 8684164.7, "taker_buy_quote": 1185591.63052 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1379, "high": 0.1381, "low": 0.1318, "close": 0.133, "volume": 14008526.1, "close_time": 1763402399999, "quote_volume": 1881917.36837, "trades": 11100, "taker_buy_base": 7466574.6, "taker_buy_quote": 1004370.76135 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.133, "high": 0.1349, "low": 0.1322, "close": 0.1328, "volume": 6744100.8, "close_time": 1763405999999, "quote_volume": 899268.24087, "trades": 7663, "taker_buy_base": 3854670.4, "taker_buy_quote": 514001.10154 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1328, "high": 0.134, "low": 0.1319, "close": 0.1331, "volume": 8013880.2, "close_time": 1763409599999, "quote_volume": 1064145.39696, "trades": 7483, "taker_buy_base": 3086519.9, "taker_buy_quote": 409986.93573 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.133, "high": 0.1364, "low": 0.1329, "close": 0.1361, "volume": 6119914.2, "close_time": 1763413199999, "quote_volume": 821934.76196, "trades": 7540, "taker_buy_base": 3314470.1, "taker_buy_quote": 445428.32185 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1362, "high": 0.1371, "low": 0.1353, "close": 0.1354, "volume": 5396110.7, "close_time": 1763416799999, "quote_volume": 734372.28024, "trades": 4533, "taker_buy_base": 2128501.3, "taker_buy_quote": 289632.45224 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1354, "high": 0.1398, "low": 0.1352, "close": 0.1381, "volume": 3627614.4, "close_time": 1763420399999, "quote_volume": 500289.77757, "trades": 3262, "taker_buy_base": 1896638.4, "taker_buy_quote": 261268.89239 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1381, "high": 0.1384, "low": 0.1361, "close": 0.1373, "volume": 3701265.7, "close_time": 1763423999999, "quote_volume": 507143.25637, "trades": 3359, "taker_buy_base": 1654037.6, "taker_buy_quote": 226588.30737 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1373, "high": 0.1383, "low": 0.1348, "close": 0.1381, "volume": 4333914.0, "close_time": 1763427599999, "quote_volume": 592723.24601, "trades": 5028, "taker_buy_base": 2214669.2, "taker_buy_quote": 303256.77506 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.138, "high": 0.1398, "low": 0.1373, "close": 0.1384, "volume": 4516160.8, "close_time": 1763431199999, "quote_volume": 626802.652, "trades": 4625, "taker_buy_base": 2505564.5, "taker_buy_quote": 347677.45122 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1383, "high": 0.1405, "low": 0.1367, "close": 0.1372, "volume": 17310964.2, "close_time": 1763434799999, "quote_volume": 2393681.21897, "trades": 9544, "taker_buy_base": 7721825.3, "taker_buy_quote": 1067682.2902 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1373, "high": 0.1403, "low": 0.1361, "close": 0.1388, "volume": 16793855.0, "close_time": 1763438399999, "quote_volume": 2323965.84737, "trades": 11355, "taker_buy_base": 7442684.5, "taker_buy_quote": 1029699.22757 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1389, "high": 0.1401, "low": 0.1373, "close": 0.1399, "volume": 6930794.9, "close_time": 1763441999999, "quote_volume": 960054.93364, "trades": 6276, "taker_buy_base": 3135057.3, "taker_buy_quote": 434340.65905 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1399, "high": 0.1422, "low": 0.1388, "close": 0.1411, "volume": 8555883.0, "close_time": 1763445599999, "quote_volume": 1202190.58729, "trades": 6340, "taker_buy_base": 3716181.7, "taker_buy_quote": 522114.74485 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.141, "high": 0.1425, "low": 0.1391, "close": 0.1403, "volume": 9245861.0, "close_time": 1763449199999, "quote_volume": 1299830.61807, "trades": 5543, "taker_buy_base": 3393731.3, "taker_buy_quote": 477816.93715 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1402, "high": 0.1422, "low": 0.1384, "close": 0.1394, "volume": 12916548.9, "close_time": 1763452799999, "quote_volume": 1810257.68651, "trades": 8540, "taker_buy_base": 4615353.9, "taker_buy_quote": 646856.51583 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1394, "high": 0.141, "low": 0.139, "close": 0.1397, "volume": 10129336.0, "close_time": 1763456399999, "quote_volume": 1416683.47265, "trades": 6955, "taker_buy_base": 4669931.1, "taker_buy_quote": 652889.55904 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1397, "high": 0.1403, "low": 0.1374, "close": 0.1385, "volume": 6210334.8, "close_time": 1763459999999, "quote_volume": 860968.86962, "trades": 4137, "taker_buy_base": 3047427.8, "taker_buy_quote": 422664.60985 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1386, "high": 0.1389, "low": 0.1369, "close": 0.1377, "volume": 5268907.0, "close_time": 1763463599999, "quote_volume": 726172.66116, "trades": 3392, "taker_buy_base": 2667146.0, "taker_buy_quote": 367564.57394 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1376, "high": 0.1388, "low": 0.1374, "close": 0.1378, "volume": 2718443.7, "close_time": 1763467199999, "quote_volume": 375260.62819, "trades": 2486, "taker_buy_base": 1481107.6, "taker_buy_quote": 204524.52533 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1378, "high": 0.1398, "low": 0.1371, "close": 0.139, "volume": 2882832.0, "close_time": 1763470799999, "quote_volume": 398580.76243, "trades": 2759, "taker_buy_base": 1568851.2, "taker_buy_quote": 217070.87764 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.139, "high": 0.139, "low": 0.1371, "close": 0.1386, "volume": 2527831.0, "close_time": 1763474399999, "quote_volume": 349075.42885, "trades": 2862, "taker_buy_base": 1043569.5, "taker_buy_quote": 144171.5437 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1386, "high": 0.1398, "low": 0.1373, "close": 0.1374, "volume": 14194133.1, "close_time": 1763477999999, "quote_volume": 1965653.50416, "trades": 8559, "taker_buy_base": 6536583.6, "taker_buy_quote": 905357.29459 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1373, "high": 0.1409, "low": 0.1363, "close": 0.1402, "volume": 8507321.0, "close_time": 1763481599999, "quote_volume": 1184388.30352, "trades": 9970, "taker_buy_base": 4720398.9, "taker_buy_quote": 657432.46022 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1402, "high": 0.1459, "low": 0.1395, "close": 0.1451, "volume": 18534859.3, "close_time": 1763485199999, "quote_volume": 2665431.87431, "trades": 13120, "taker_buy_base": 9588549.6, "taker_buy_quote": 1377911.26226 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.145, "high": 0.146, "low": 0.1424, "close": 0.1436, "volume": 14551683.1, "close_time": 1763488799999, "quote_volume": 2103035.46863, "trades": 9746, "taker_buy_base": 7172584.1, "taker_buy_quote": 1036564.75669 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1437, "high": 0.1446, "low": 0.1429, "close": 0.1431, "volume": 3826566.1, "close_time": 1763492399999, "quote_volume": 549607.96325, "trades": 3400, "taker_buy_base": 1886079.8, "taker_buy_quote": 270876.89643 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1431, "high": 0.1445, "low": 0.1427, "close": 0.1437, "volume": 2688709.8, "close_time": 1763495999999, "quote_volume": 385951.08133, "trades": 2588, "taker_buy_base": 1688606.9, "taker_buy_quote": 242383.55444 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1437, "high": 0.1444, "low": 0.1428, "close": 0.1431, "volume": 1970611.0, "close_time": 1763499599999, "quote_volume": 283030.11256, "trades": 2723, "taker_buy_base": 1039411.4, "taker_buy_quote": 149333.06813 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1432, "high": 0.1432, "low": 0.141, "close": 0.141, "volume": 2461783.8, "close_time": 1763503199999, "quote_volume": 349838.22483, "trades": 2338, "taker_buy_base": 701736.7, "taker_buy_quote": 99804.5029 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.141, "high": 0.1433, "low": 0.141, "close": 0.1421, "volume": 4195370.5, "close_time": 1763506799999, "quote_volume": 596290.83061, "trades": 2377, "taker_buy_base": 2345184.8, "taker_buy_quote": 333243.56268 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.142, "high": 0.142, "low": 0.1402, "close": 0.1406, "volume": 5953568.9, "close_time": 1763510399999, "quote_volume": 837560.16113, "trades": 3568, "taker_buy_base": 2398053.3, "taker_buy_quote": 337362.82234 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1406, "high": 0.1413, "low": 0.1386, "close": 0.1407, "volume": 5995709.0, "close_time": 1763513999999, "quote_volume": 838476.47214, "trades": 3822, "taker_buy_base": 2162808.9, "taker_buy_quote": 302790.49392 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1408, "high": 0.1409, "low": 0.139, "close": 0.1404, "volume": 4001427.1, "close_time": 1763517599999, "quote_volume": 559576.70191, "trades": 3451, "taker_buy_base": 1813331.6, "taker_buy_quote": 253496.84201 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1405, "high": 0.1412, "low": 0.1397, "close": 0.1404, "volume": 3151535.2, "close_time": 1763521199999, "quote_volume": 442499.36463, "trades": 3031, "taker_buy_base": 1522806.0, "taker_buy_quote": 213875.1906 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1403, "high": 0.141, "low": 0.1391, "close": 0.1405, "volume": 3422581.6, "close_time": 1763524799999, "quote_volume": 479645.97269, "trades": 3212, "taker_buy_base": 1399981.5, "taker_buy_quote": 196209.01483 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1404, "high": 0.142, "low": 0.1399, "close": 0.1404, "volume": 4020654.0, "close_time": 1763528399999, "quote_volume": 565907.64946, "trades": 3958, "taker_buy_base": 2041616.9, "taker_buy_quote": 287381.45738 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1403, "high": 0.1407, "low": 0.1375, "close": 0.1384, "volume": 6287567.6, "close_time": 1763531999999, "quote_volume": 873851.02682, "trades": 5163, "taker_buy_base": 2216119.2, "taker_buy_quote": 308066.79137 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1384, "high": 0.1399, "low": 0.1381, "close": 0.1398, "volume": 2641505.3, "close_time": 1763535599999, "quote_volume": 366728.28691, "trades": 2742, "taker_buy_base": 1435775.4, "taker_buy_quote": 199335.72017 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1397, "high": 0.1417, "low": 0.1394, "close": 0.1414, "volume": 3236824.6, "close_time": 1763539199999, "quote_volume": 455316.2168, "trades": 2490, "taker_buy_base": 1912579.7, "taker_buy_quote": 269064.24507 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1415, "high": 0.1443, "low": 0.1406, "close": 0.1423, "volume": 7295610.9, "close_time": 1763542799999, "quote_volume": 1039632.74568, "trades": 5786, "taker_buy_base": 3780552.3, "taker_buy_quote": 539011.00345 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1423, "high": 0.1426, "low": 0.1392, "close": 0.1404, "volume": 5536171.7, "close_time": 1763546399999, "quote_volume": 778234.33387, "trades": 4009, "taker_buy_base": 2144377.8, "taker_buy_quote": 301331.89401 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1404, "high": 0.1418, "low": 0.1396, "close": 0.1398, "volume": 2650712.3, "close_time": 1763549999999, "quote_volume": 372486.47064, "trades": 2711, "taker_buy_base": 1565404.2, "taker_buy_quote": 219911.71383 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1398, "high": 0.1405, "low": 0.1393, "close": 0.1395, "volume": 1957271.0, "close_time": 1763553599999, "quote_volume": 273513.06977, "trades": 1920, "taker_buy_base": 1011317.0, "taker_buy_quote": 141347.14051 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1394, "high": 0.1414, "low": 0.1393, "close": 0.1406, "volume": 3281174.0, "close_time": 1763557199999, "quote_volume": 461014.33951, "trades": 3328, "taker_buy_base": 1848343.7, "taker_buy_quote": 259524.50615 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1383, "close": 0.1389, "volume": 3666412.1, "close_time": 1763560799999, "quote_volume": 510039.06104, "trades": 2765, "taker_buy_base": 1304370.1, "taker_buy_quote": 181492.48357 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1388, "high": 0.1406, "low": 0.1378, "close": 0.1397, "volume": 5945383.6, "close_time": 1763564399999, "quote_volume": 825997.72544, "trades": 6074, "taker_buy_base": 3581620.7, "taker_buy_quote": 497754.44623 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1398, "high": 0.1416, "low": 0.135, "close": 0.1354, "volume": 11623211.5, "close_time": 1763567999999, "quote_volume": 1594340.14729, "trades": 8987, "taker_buy_base": 3562013.8, "taker_buy_quote": 490534.3033 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1353, "high": 0.1367, "low": 0.1331, "close": 0.1337, "volume": 7996645.1, "close_time": 1763571599999, "quote_volume": 1078737.42174, "trades": 7954, "taker_buy_base": 4054331.2, "taker_buy_quote": 547245.86458 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1337, "high": 0.1345, "low": 0.1311, "close": 0.1327, "volume": 8089770.9, "close_time": 1763575199999, "quote_volume": 1074289.40785, "trades": 8273, "taker_buy_base": 3497038.9, "taker_buy_quote": 464781.29058 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1326, "high": 0.1332, "low": 0.1296, "close": 0.1313, "volume": 7880894.0, "close_time": 1763578799999, "quote_volume": 1031265.07838, "trades": 6602, "taker_buy_base": 3064730.0, "taker_buy_quote": 401475.10543 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1314, "high": 0.1319, "low": 0.13, "close": 0.1312, "volume": 3930072.7, "close_time": 1763582399999, "quote_volume": 514704.96744, "trades": 4240, "taker_buy_base": 1625179.4, "taker_buy_quote": 212829.0048 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1313, "high": 0.1345, "low": 0.131, "close": 0.1338, "volume": 4149117.5, "close_time": 1763585999999, "quote_volume": 550366.80452, "trades": 3873, "taker_buy_base": 1889985.2, "taker_buy_quote": 250779.91965 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1338, "high": 0.1371, "low": 0.133, "close": 0.1369, "volume": 8536799.1, "close_time": 1763589599999, "quote_volume": 1151733.30227, "trades": 7416, "taker_buy_base": 3839289.7, "taker_buy_quote": 519690.46406 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1369, "high": 0.1371, "low": 0.1359, "close": 0.1362, "volume": 3291870.9, "close_time": 1763593199999, "quote_volume": 449171.04471, "trades": 2948, "taker_buy_base": 1539064.4, "taker_buy_quote": 210154.03786 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1362, "high": 0.1387, "low": 0.1362, "close": 0.1383, "volume": 4689199.5, "close_time": 1763596799999, "quote_volume": 646162.32562, "trades": 3525, "taker_buy_base": 2640704.3, "taker_buy_quote": 363771.92078 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1383, "high": 0.141, "low": 0.1378, "close": 0.1401, "volume": 7249965.4, "close_time": 1763600399999, "quote_volume": 1014016.38285, "trades": 6796, "taker_buy_base": 3585420.0, "taker_buy_quote": 501328.6313 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1401, "high": 0.1413, "low": 0.1397, "close": 0.1397, "volume": 3184086.5, "close_time": 1763603999999, "quote_volume": 447214.14695, "trades": 3550, "taker_buy_base": 1569062.7, "taker_buy_quote": 220425.28804 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1397, "high": 0.1407, "low": 0.1395, "close": 0.1402, "volume": 3158212.9, "close_time": 1763607599999, "quote_volume": 442297.55482, "trades": 2246, "taker_buy_base": 1537988.8, "taker_buy_quote": 215413.43908 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1391, "close": 0.1395, "volume": 2488342.3, "close_time": 1763611199999, "quote_volume": 347761.34332, "trades": 1678, "taker_buy_base": 1460275.7, "taker_buy_quote": 204085.22146 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1396, "high": 0.1401, "low": 0.1386, "close": 0.1401, "volume": 2917061.5, "close_time": 1763614799999, "quote_volume": 406267.19899, "trades": 1842, "taker_buy_base": 1274754.4, "taker_buy_quote": 177582.21583 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1402, "high": 0.1409, "low": 0.1396, "close": 0.1397, "volume": 3345230.5, "close_time": 1763618399999, "quote_volume": 469516.74579, "trades": 2103, "taker_buy_base": 1356187.5, "taker_buy_quote": 190488.89642 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1397, "high": 0.14, "low": 0.1387, "close": 0.1392, "volume": 2237335.2, "close_time": 1763621999999, "quote_volume": 311908.12505, "trades": 2178, "taker_buy_base": 1037098.4, "taker_buy_quote": 144634.12047 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1392, "high": 0.14, "low": 0.139, "close": 0.1397, "volume": 2068640.2, "close_time": 1763625599999, "quote_volume": 288396.25126, "trades": 1962, "taker_buy_base": 1250039.5, "taker_buy_quote": 174277.86871 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1397, "high": 0.1407, "low": 0.1395, "close": 0.1403, "volume": 2273863.5, "close_time": 1763629199999, "quote_volume": 318756.88595, "trades": 2207, "taker_buy_base": 1092790.7, "taker_buy_quote": 153228.57283 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1403, "high": 0.1407, "low": 0.1384, "close": 0.139, "volume": 5049229.7, "close_time": 1763632799999, "quote_volume": 703297.61358, "trades": 3384, "taker_buy_base": 2391230.5, "taker_buy_quote": 332958.33941 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.139, "high": 0.1415, "low": 0.1387, "close": 0.1397, "volume": 7329138.1, "close_time": 1763636399999, "quote_volume": 1025305.97558, "trades": 4081, "taker_buy_base": 4432173.1, "taker_buy_quote": 620123.77818 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1396, "high": 0.143, "low": 0.1393, "close": 0.142, "volume": 7361554.8, "close_time": 1763639999999, "quote_volume": 1041276.06003, "trades": 4207, "taker_buy_base": 4406326.7, "taker_buy_quote": 623837.6588 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.142, "high": 0.1431, "low": 0.1413, "close": 0.1425, "volume": 5848837.5, "close_time": 1763643599999, "quote_volume": 832077.83273, "trades": 4122, "taker_buy_base": 3024987.3, "taker_buy_quote": 430435.26909 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1425, "high": 0.1436, "low": 0.1401, "close": 0.1407, "volume": 9043102.8, "close_time": 1763647199999, "quote_volume": 1285548.64557, "trades": 7812, "taker_buy_base": 4593396.7, "taker_buy_quote": 653518.54097 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1407, "high": 0.1421, "low": 0.1387, "close": 0.1405, "volume": 7702878.2, "close_time": 1763650799999, "quote_volume": 1080778.5637, "trades": 8853, "taker_buy_base": 3898735.5, "taker_buy_quote": 547513.69133 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1405, "high": 0.1406, "low": 0.1375, "close": 0.1377, "volume": 7577223.6, "close_time": 1763654399999, "quote_volume": 1048429.96447, "trades": 6125, "taker_buy_base": 3108342.0, "taker_buy_quote": 430659.23685 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1376, "high": 0.1382, "low": 0.1321, "close": 0.1329, "volume": 15242534.2, "close_time": 1763657999999, "quote_volume": 2052683.89301, "trades": 15935, "taker_buy_base": 5434042.2, "taker_buy_quote": 732796.35317 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1309, "close": 0.1318, "volume": 6628754.6, "close_time": 1763661599999, "quote_volume": 874620.13276, "trades": 10256, "taker_buy_base": 3182556.7, "taker_buy_quote": 420203.27544 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1318, "high": 0.1331, "low": 0.1305, "close": 0.1307, "volume": 5138304.6, "close_time": 1763665199999, "quote_volume": 676568.24226, "trades": 5746, "taker_buy_base": 2747538.5, "taker_buy_quote": 361799.44278 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1306, "high": 0.1334, "low": 0.1295, "close": 0.1332, "volume": 4711469.0, "close_time": 1763668799999, "quote_volume": 618286.242, "trades": 4548, "taker_buy_base": 2473575.2, "taker_buy_quote": 324853.71539 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1312, "close": 0.132, "volume": 3243457.5, "close_time": 1763672399999, "quote_volume": 427780.14383, "trades": 2501, "taker_buy_base": 1673109.5, "taker_buy_quote": 220626.15894 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.132, "high": 0.1344, "low": 0.132, "close": 0.1331, "volume": 3322767.8, "close_time": 1763675999999, "quote_volume": 444052.6978, "trades": 2534, "taker_buy_base": 1562206.2, "taker_buy_quote": 208659.53613 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1331, "high": 0.1349, "low": 0.1329, "close": 0.1343, "volume": 2650246.4, "close_time": 1763679599999, "quote_volume": 355205.24516, "trades": 1952, "taker_buy_base": 1513989.0, "taker_buy_quote": 202940.94193 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1311, "close": 0.1315, "volume": 2492214.9, "close_time": 1763683199999, "quote_volume": 330529.93186, "trades": 3067, "taker_buy_base": 1033640.7, "taker_buy_quote": 137148.06494 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1315, "high": 0.1328, "low": 0.1315, "close": 0.1324, "volume": 4581889.3, "close_time": 1763686799999, "quote_volume": 605591.7493, "trades": 4573, "taker_buy_base": 1986572.4, "taker_buy_quote": 262540.66712 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1324, "high": 0.1337, "low": 0.1319, "close": 0.1325, "volume": 2142926.8, "close_time": 1763690399999, "quote_volume": 284631.29114, "trades": 2667, "taker_buy_base": 1089097.9, "taker_buy_quote": 144699.08945 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1325, "high": 0.1325, "low": 0.1273, "close": 0.1279, "volume": 16523289.8, "close_time": 1763693999999, "quote_volume": 2147230.34046, "trades": 9330, "taker_buy_base": 6421173.2, "taker_buy_quote": 834363.05556 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1279, "high": 0.1299, "low": 0.1273, "close": 0.1285, "volume": 7541082.5, "close_time": 1763697599999, "quote_volume": 968874.62156, "trades": 6286, "taker_buy_base": 3073663.4, "taker_buy_quote": 395060.02449 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1264, "close": 0.1284, "volume": 3483616.5, "close_time": 1763701199999, "quote_volume": 444599.42714, "trades": 4996, "taker_buy_base": 1616034.1, "taker_buy_quote": 206328.22187 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1284, "high": 0.1288, "low": 0.127, "close": 0.1276, "volume": 2971868.4, "close_time": 1763704799999, "quote_volume": 380770.0742, "trades": 3554, "taker_buy_base": 1552643.5, "taker_buy_quote": 198975.17199 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1277, "high": 0.1282, "low": 0.1269, "close": 0.1275, "volume": 4079189.8, "close_time": 1763708399999, "quote_volume": 520965.94995, "trades": 3489, "taker_buy_base": 2564431.4, "taker_buy_quote": 327609.60212 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1274, "high": 0.1278, "low": 0.1127, "close": 0.1208, "volume": 44091015.0, "close_time": 1763711999999, "quote_volume": 5313799.61314, "trades": 29147, "taker_buy_base": 22037220.9, "taker_buy_quote": 2655523.1342 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1209, "high": 0.1225, "low": 0.1201, "close": 0.1205, "volume": 7787783.1, "close_time": 1763715599999, "quote_volume": 943184.41364, "trades": 7821, "taker_buy_base": 3547370.8, "taker_buy_quote": 429835.22218 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1173, "close": 0.1178, "volume": 10379594.3, "close_time": 1763719199999, "quote_volume": 1231537.10507, "trades": 6321, "taker_buy_base": 5002753.2, "taker_buy_quote": 592621.06439 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1178, "high": 0.12, "low": 0.1172, "close": 0.1187, "volume": 10724294.6, "close_time": 1763722799999, "quote_volume": 1274780.9757, "trades": 7636, "taker_buy_base": 5501048.0, "taker_buy_quote": 654118.59042 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1187, "high": 0.1199, "low": 0.1169, "close": 0.1173, "volume": 5984465.1, "close_time": 1763726399999, "quote_volume": 708421.6282, "trades": 4267, "taker_buy_base": 2342960.7, "taker_buy_quote": 277534.75396 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1174, "high": 0.1207, "low": 0.1147, "close": 0.1196, "volume": 14032745.8, "close_time": 1763729999999, "quote_volume": 1653883.47002, "trades": 12270, "taker_buy_base": 6588954.8, "taker_buy_quote": 777840.14473 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1196, "high": 0.1261, "low": 0.1189, "close": 0.1226, "volume": 43435175.9, "close_time": 1763733599999, "quote_volume": 5327387.25436, "trades": 18870, "taker_buy_base": 21959296.1, "taker_buy_quote": 2692101.69865 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1227, "high": 0.1256, "low": 0.1219, "close": 0.1239, "volume": 9692327.4, "close_time": 1763737199999, "quote_volume": 1197505.53345, "trades": 8653, "taker_buy_base": 5015227.2, "taker_buy_quote": 620585.38676 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1207, "close": 0.1227, "volume": 12464783.3, "close_time": 1763740799999, "quote_volume": 1526353.60639, "trades": 8528, "taker_buy_base": 7280699.7, "taker_buy_quote": 892316.0753 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1228, "high": 0.1341, "low": 0.1212, "close": 0.1325, "volume": 49599731.4, "close_time": 1763744399999, "quote_volume": 6393269.24439, "trades": 28785, "taker_buy_base": 21532821.0, "taker_buy_quote": 2771266.99528 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1326, "high": 0.1442, "low": 0.1312, "close": 0.138, "volume": 120250187.7, "close_time": 1763747999999, "quote_volume": 16679808.25611, "trades": 57113, "taker_buy_base": 56433706.9, "taker_buy_quote": 7786377.67444 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.138, "high": 0.1418, "low": 0.1361, "close": 0.1408, "volume": 13239615.7, "close_time": 1763751599999, "quote_volume": 1839719.60356, "trades": 15727, "taker_buy_base": 7454888.8, "taker_buy_quote": 1036667.19615 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1408, "high": 0.142, "low": 0.1392, "close": 0.1393, "volume": 9991993.0, "close_time": 1763755199999, "quote_volume": 1402568.92416, "trades": 10048, "taker_buy_base": 4344936.4, "taker_buy_quote": 610177.20718 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1393, "high": 0.1397, "low": 0.1367, "close": 0.1377, "volume": 11730421.0, "close_time": 1763758799999, "quote_volume": 1617882.95403, "trades": 11706, "taker_buy_base": 4837245.6, "taker_buy_quote": 667262.71544 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1378, "high": 0.1393, "low": 0.137, "close": 0.1389, "volume": 7778827.1, "close_time": 1763762399999, "quote_volume": 1076492.18356, "trades": 7698, "taker_buy_base": 3600579.6, "taker_buy_quote": 498414.54541 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1389, "high": 0.1436, "low": 0.1389, "close": 0.14, "volume": 21218478.2, "close_time": 1763765999999, "quote_volume": 2992443.79843, "trades": 18689, "taker_buy_base": 12543523.5, "taker_buy_quote": 1768947.39885 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1401, "high": 0.1465, "low": 0.1395, "close": 0.1452, "volume": 23121190.0, "close_time": 1763769599999, "quote_volume": 3314946.59822, "trades": 20311, "taker_buy_base": 13847434.0, "taker_buy_quote": 1985445.63887 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1453, "high": 0.1475, "low": 0.1439, "close": 0.1451, "volume": 30043432.9, "close_time": 1763773199999, "quote_volume": 4380136.95351, "trades": 26829, "taker_buy_base": 18328108.1, "taker_buy_quote": 2672823.24955 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1452, "high": 0.1482, "low": 0.145, "close": 0.1478, "volume": 16494721.3, "close_time": 1763776799999, "quote_volume": 2420171.14858, "trades": 11624, "taker_buy_base": 10046593.6, "taker_buy_quote": 1473401.52709 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1479, "high": 0.15, "low": 0.1469, "close": 0.1474, "volume": 30838802.7, "close_time": 1763780399999, "quote_volume": 4578288.10149, "trades": 19560, "taker_buy_base": 12537105.8, "taker_buy_quote": 1861094.57972 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1474, "high": 0.1496, "low": 0.1465, "close": 0.1469, "volume": 17949444.7, "close_time": 1763783999999, "quote_volume": 2657396.44742, "trades": 13859, "taker_buy_base": 7475833.8, "taker_buy_quote": 1106539.26302 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.147, "high": 0.1471, "low": 0.1428, "close": 0.1451, "volume": 10876963.9, "close_time": 1763787599999, "quote_volume": 1569358.473, "trades": 10125, "taker_buy_base": 5381626.2, "taker_buy_quote": 775855.51523 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.145, "high": 0.1467, "low": 0.1435, "close": 0.1448, "volume": 7173407.5, "close_time": 1763791199999, "quote_volume": 1038295.34606, "trades": 10012, "taker_buy_base": 3961642.5, "taker_buy_quote": 573326.99829 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1448, "high": 0.1474, "low": 0.1433, "close": 0.1448, "volume": 7446426.2, "close_time": 1763794799999, "quote_volume": 1083775.84071, "trades": 8607, "taker_buy_base": 3107129.3, "taker_buy_quote": 452670.44471 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1448, "high": 0.145, "low": 0.1421, "close": 0.1438, "volume": 10980464.0, "close_time": 1763798399999, "quote_volume": 1576327.33731, "trades": 8962, "taker_buy_base": 3765120.7, "taker_buy_quote": 540506.64533 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1437, "high": 0.1438, "low": 0.1406, "close": 0.1417, "volume": 9978531.1, "close_time": 1763801999999, "quote_volume": 1415377.6858, "trades": 8305, "taker_buy_base": 3367357.8, "taker_buy_quote": 477985.50757 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1417, "high": 0.1442, "low": 0.1415, "close": 0.1417, "volume": 7253153.5, "close_time": 1763805599999, "quote_volume": 1034023.06264, "trades": 6636, "taker_buy_base": 3223876.6, "taker_buy_quote": 459400.70057 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1417, "high": 0.1429, "low": 0.1402, "close": 0.1412, "volume": 9652312.9, "close_time": 1763809199999, "quote_volume": 1365006.45423, "trades": 7475, "taker_buy_base": 3461641.0, "taker_buy_quote": 489790.38654 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1412, "high": 0.143, "low": 0.1389, "close": 0.1394, "volume": 10716501.3, "close_time": 1763812799999, "quote_volume": 1508185.57558, "trades": 9386, "taker_buy_base": 5378711.3, "taker_buy_quote": 756946.82973 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1393, "high": 0.1414, "low": 0.1377, "close": 0.1407, "volume": 7067088.7, "close_time": 1763816399999, "quote_volume": 983536.58955, "trades": 7217, "taker_buy_base": 3994242.2, "taker_buy_quote": 556497.1915 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1408, "high": 0.1433, "low": 0.1396, "close": 0.1424, "volume": 9876018.1, "close_time": 1763819999999, "quote_volume": 1401260.78319, "trades": 9793, "taker_buy_base": 5666277.1, "taker_buy_quote": 804152.42916 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1424, "high": 0.1471, "low": 0.1422, "close": 0.146, "volume": 22950641.6, "close_time": 1763823599999, "quote_volume": 3319825.06601, "trades": 17154, "taker_buy_base": 13420481.6, "taker_buy_quote": 1940556.64282 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.146, "high": 0.1476, "low": 0.1448, "close": 0.1469, "volume": 20494993.1, "close_time": 1763827199999, "quote_volume": 2997691.35438, "trades": 13836, "taker_buy_base": 11063775.6, "taker_buy_quote": 1618198.93947 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1469, "high": 0.1523, "low": 0.1459, "close": 0.1512, "volume": 19066549.1, "close_time": 1763830799999, "quote_volume": 2841671.15877, "trades": 17101, "taker_buy_base": 11150714.7, "taker_buy_quote": 1663050.76682 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1511, "high": 0.1526, "low": 0.1495, "close": 0.1513, "volume": 15811015.3, "close_time": 1763834399999, "quote_volume": 2390196.05682, "trades": 13778, "taker_buy_base": 8575070.5, "taker_buy_quote": 1296657.8383 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1512, "high": 0.155, "low": 0.1499, "close": 0.1542, "volume": 17575261.5, "close_time": 1763837999999, "quote_volume": 2682164.83563, "trades": 17889, "taker_buy_base": 9929835.5, "taker_buy_quote": 1515857.9829 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1542, "high": 0.1587, "low": 0.1532, "close": 0.1559, "volume": 22012237.1, "close_time": 1763841599999, "quote_volume": 3423697.54677, "trades": 16805, "taker_buy_base": 11728957.7, "taker_buy_quote": 1824470.50346 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1559, "high": 0.1595, "low": 0.1551, "close": 0.1571, "volume": 19076610.2, "close_time": 1763845199999, "quote_volume": 3002209.404, "trades": 15920, "taker_buy_base": 9592542.6, "taker_buy_quote": 1509126.98312 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1571, "high": 0.1576, "low": 0.1537, "close": 0.1556, "volume": 8294039.3, "close_time": 1763848799999, "quote_volume": 1288419.64157, "trades": 9293, "taker_buy_base": 3779828.1, "taker_buy_quote": 587489.11515 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1556, "high": 0.1572, "low": 0.154, "close": 0.156, "volume": 7267224.9, "close_time": 1763852399999, "quote_volume": 1129818.22934, "trades": 6932, "taker_buy_base": 2601825.5, "taker_buy_quote": 404424.03911 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1561, "high": 0.1575, "low": 0.1508, "close": 0.1525, "volume": 18707147.8, "close_time": 1763855999999, "quote_volume": 2875100.31759, "trades": 12541, "taker_buy_base": 6859748.6, "taker_buy_quote": 1052843.94937 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1476, "close": 0.1486, "volume": 11203888.9, "close_time": 1763859599999, "quote_volume": 1682291.87059, "trades": 8384, "taker_buy_base": 3783426.1, "taker_buy_quote": 569968.77406 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1487, "high": 0.1524, "low": 0.1486, "close": 0.1495, "volume": 18402220.7, "close_time": 1763863199999, "quote_volume": 2758775.81692, "trades": 10381, "taker_buy_base": 10376591.2, "taker_buy_quote": 1554318.67491 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1495, "high": 0.1505, "low": 0.1485, "close": 0.1495, "volume": 6756612.9, "close_time": 1763866799999, "quote_volume": 1010391.33893, "trades": 5931, "taker_buy_base": 3017908.0, "taker_buy_quote": 451577.3427 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1495, "high": 0.1504, "low": 0.1484, "close": 0.1504, "volume": 4208041.5, "close_time": 1763870399999, "quote_volume": 628144.418, "trades": 4619, "taker_buy_base": 1971994.1, "taker_buy_quote": 294521.08458 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1504, "high": 0.1514, "low": 0.1491, "close": 0.1503, "volume": 4310012.8, "close_time": 1763873999999, "quote_volume": 647431.67705, "trades": 4353, "taker_buy_base": 2047631.1, "taker_buy_quote": 307637.71252 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1504, "high": 0.1509, "low": 0.1496, "close": 0.1498, "volume": 3659881.2, "close_time": 1763877599999, "quote_volume": 549466.47733, "trades": 2749, "taker_buy_base": 1509865.4, "taker_buy_quote": 226690.20636 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1498, "high": 0.15, "low": 0.1476, "close": 0.1485, "volume": 4393233.7, "close_time": 1763881199999, "quote_volume": 652799.68892, "trades": 3322, "taker_buy_base": 2182631.0, "taker_buy_quote": 324466.97942 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1485, "high": 0.15, "low": 0.1463, "close": 0.1493, "volume": 5500352.2, "close_time": 1763884799999, "quote_volume": 815215.08414, "trades": 5178, "taker_buy_base": 2457912.1, "taker_buy_quote": 364896.53318 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1494, "high": 0.151, "low": 0.1488, "close": 0.1492, "volume": 5664301.7, "close_time": 1763888399999, "quote_volume": 849372.59851, "trades": 4790, "taker_buy_base": 2906862.4, "taker_buy_quote": 436220.77557 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1492, "high": 0.1493, "low": 0.1468, "close": 0.1479, "volume": 6637345.5, "close_time": 1763891999999, "quote_volume": 981383.58634, "trades": 4327, "taker_buy_base": 3748723.8, "taker_buy_quote": 554158.54616 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1478, "high": 0.1482, "low": 0.1466, "close": 0.1479, "volume": 5966942.8, "close_time": 1763895599999, "quote_volume": 880246.46768, "trades": 4010, "taker_buy_base": 2558270.9, "taker_buy_quote": 377609.83592 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1478, "high": 0.1489, "low": 0.1477, "close": 0.1485, "volume": 5048311.2, "close_time": 1763899199999, "quote_volume": 748050.15723, "trades": 4078, "taker_buy_base": 2963000.3, "taker_buy_quote": 439109.29647 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1485, "high": 0.1503, "low": 0.1484, "close": 0.1485, "volume": 3489808.4, "close_time": 1763902799999, "quote_volume": 521428.2749, "trades": 4086, "taker_buy_base": 1707605.1, "taker_buy_quote": 255208.7972 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1485, "high": 0.1496, "low": 0.148, "close": 0.1496, "volume": 2526582.1, "close_time": 1763906399999, "quote_volume": 375688.48746, "trades": 2969, "taker_buy_base": 1070129.9, "taker_buy_quote": 159224.57544 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1497, "high": 0.153, "low": 0.1489, "close": 0.1519, "volume": 10856967.5, "close_time": 1763909999999, "quote_volume": 1632373.97668, "trades": 7334, "taker_buy_base": 5373704.5, "taker_buy_quote": 809327.66162 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1519, "high": 0.1532, "low": 0.1498, "close": 0.1512, "volume": 6056357.0, "close_time": 1763913599999, "quote_volume": 915141.16971, "trades": 6137, "taker_buy_base": 3102402.2, "taker_buy_quote": 468603.35669 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1513, "high": 0.1522, "low": 0.1499, "close": 0.1499, "volume": 4621192.5, "close_time": 1763917199999, "quote_volume": 698125.46054, "trades": 4106, "taker_buy_base": 1626523.7, "taker_buy_quote": 245902.01949 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1491, "close": 0.1498, "volume": 4751755.5, "close_time": 1763920799999, "quote_volume": 712889.47396, "trades": 4292, "taker_buy_base": 2442204.5, "taker_buy_quote": 366605.2833 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1497, "high": 0.1511, "low": 0.1492, "close": 0.1503, "volume": 2008226.9, "close_time": 1763924399999, "quote_volume": 301196.0343, "trades": 2572, "taker_buy_base": 889051.9, "taker_buy_quote": 133419.25796 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1502, "high": 0.1516, "low": 0.1498, "close": 0.1501, "volume": 2254953.8, "close_time": 1763927999999, "quote_volume": 340019.27576, "trades": 2808, "taker_buy_base": 998066.4, "taker_buy_quote": 150656.20991 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1501, "high": 0.1518, "low": 0.1498, "close": 0.1516, "volume": 3197558.1, "close_time": 1763931599999, "quote_volume": 481355.75664, "trades": 2579, "taker_buy_base": 1709308.2, "taker_buy_quote": 257527.00642 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1515, "high": 0.152, "low": 0.1507, "close": 0.1509, "volume": 5086899.3, "close_time": 1763935199999, "quote_volume": 770836.92733, "trades": 3417, "taker_buy_base": 2210796.1, "taker_buy_quote": 335043.38928 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1508, "high": 0.1514, "low": 0.1492, "close": 0.1512, "volume": 2269965.0, "close_time": 1763938799999, "quote_volume": 340929.37092, "trades": 2337, "taker_buy_base": 1084874.2, "taker_buy_quote": 162994.88298 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1513, "high": 0.1528, "low": 0.1495, "close": 0.1527, "volume": 11016659.4, "close_time": 1763942399999, "quote_volume": 1669261.65808, "trades": 7463, "taker_buy_base": 6181852.8, "taker_buy_quote": 936655.82944 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1527, "high": 0.158, "low": 0.1521, "close": 0.1575, "volume": 28441453.3, "close_time": 1763945999999, "quote_volume": 4407813.63632, "trades": 16521, "taker_buy_base": 16108690.6, "taker_buy_quote": 2496583.01663 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1576, "high": 0.1626, "low": 0.1568, "close": 0.1618, "volume": 27986912.5, "close_time": 1763949599999, "quote_volume": 4451377.48192, "trades": 21664, "taker_buy_base": 14551402.0, "taker_buy_quote": 2315284.06694 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1618, "high": 0.1683, "low": 0.1572, "close": 0.1597, "volume": 51430443.9, "close_time": 1763953199999, "quote_volume": 8317798.06137, "trades": 37194, "taker_buy_base": 29214680.1, "taker_buy_quote": 4721366.13764 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1597, "high": 0.1631, "low": 0.156, "close": 0.1594, "volume": 25488451.4, "close_time": 1763956799999, "quote_volume": 4077457.09432, "trades": 16285, "taker_buy_base": 11087143.5, "taker_buy_quote": 1772229.44966 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1594, "high": 0.1596, "low": 0.1566, "close": 0.1589, "volume": 24377394.0, "close_time": 1763960399999, "quote_volume": 3853424.79723, "trades": 10411, "taker_buy_base": 11850552.6, "taker_buy_quote": 1873758.96614 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1589, "high": 0.1615, "low": 0.1568, "close": 0.1581, "volume": 20665779.4, "close_time": 1763963999999, "quote_volume": 3278765.25346, "trades": 10965, "taker_buy_base": 10128913.3, "taker_buy_quote": 1607506.33847 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1581, "high": 0.1585, "low": 0.1548, "close": 0.1559, "volume": 9951390.9, "close_time": 1763967599999, "quote_volume": 1555138.80708, "trades": 8172, "taker_buy_base": 3782857.3, "taker_buy_quote": 590846.1562 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1558, "high": 0.1559, "low": 0.1515, "close": 0.1544, "volume": 17222726.6, "close_time": 1763971199999, "quote_volume": 2647012.83588, "trades": 11484, "taker_buy_base": 6125064.3, "taker_buy_quote": 942758.81294 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1543, "high": 0.159, "low": 0.1537, "close": 0.1571, "volume": 10759520.8, "close_time": 1763974799999, "quote_volume": 1688028.1712, "trades": 7286, "taker_buy_base": 7203262.2, "taker_buy_quote": 1131508.66297 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1572, "high": 0.1573, "low": 0.154, "close": 0.1544, "volume": 11924893.3, "close_time": 1763978399999, "quote_volume": 1843759.7585, "trades": 7942, "taker_buy_base": 4185221.0, "taker_buy_quote": 647851.87046 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1543, "high": 0.1548, "low": 0.1489, "close": 0.1496, "volume": 23914502.0, "close_time": 1763981999999, "quote_volume": 3595396.26787, "trades": 13255, "taker_buy_base": 11314599.8, "taker_buy_quote": 1699616.70561 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1495, "high": 0.1496, "low": 0.1476, "close": 0.1479, "volume": 6766942.7, "close_time": 1763985599999, "quote_volume": 1006535.7151, "trades": 4571, "taker_buy_base": 3092625.4, "taker_buy_quote": 459678.2744 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1479, "high": 0.148, "low": 0.1466, "close": 0.1472, "volume": 4939696.5, "close_time": 1763989199999, "quote_volume": 726641.99688, "trades": 3584, "taker_buy_base": 2648101.4, "taker_buy_quote": 389457.08148 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1471, "high": 0.1484, "low": 0.1468, "close": 0.1477, "volume": 3934945.4, "close_time": 1763992799999, "quote_volume": 581365.13248, "trades": 3552, "taker_buy_base": 1769105.8, "taker_buy_quote": 261382.65424 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1477, "high": 0.1488, "low": 0.1443, "close": 0.1467, "volume": 17704487.8, "close_time": 1763996399999, "quote_volume": 2589601.15538, "trades": 12423, "taker_buy_base": 6979192.3, "taker_buy_quote": 1021286.68988 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1467, "high": 0.148, "low": 0.1456, "close": 0.1473, "volume": 7643747.1, "close_time": 1763999999999, "quote_volume": 1124444.84639, "trades": 8046, "taker_buy_base": 3744863.4, "taker_buy_quote": 550807.09469 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1473, "high": 0.15, "low": 0.147, "close": 0.1495, "volume": 8622317.8, "close_time": 1764003599999, "quote_volume": 1281872.17234, "trades": 9932, "taker_buy_base": 4262024.3, "taker_buy_quote": 633878.21953 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1495, "high": 0.1519, "low": 0.1483, "close": 0.1516, "volume": 10989686.7, "close_time": 1764007199999, "quote_volume": 1653671.09486, "trades": 9029, "taker_buy_base": 5172141.3, "taker_buy_quote": 778122.70452 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1517, "high": 0.1521, "low": 0.1504, "close": 0.1514, "volume": 7563188.3, "close_time": 1764010799999, "quote_volume": 1142216.79352, "trades": 5386, "taker_buy_base": 4274191.2, "taker_buy_quote": 645573.83219 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1514, "high": 0.1526, "low": 0.1509, "close": 0.151, "volume": 3553312.8, "close_time": 1764014399999, "quote_volume": 539003.76395, "trades": 3683, "taker_buy_base": 1614688.7, "taker_buy_quote": 245108.43008 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1511, "high": 0.1541, "low": 0.1509, "close": 0.1537, "volume": 4612139.6, "close_time": 1764017999999, "quote_volume": 703409.22716, "trades": 3908, "taker_buy_base": 2498115.2, "taker_buy_quote": 381266.77965 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1536, "high": 0.1543, "low": 0.1518, "close": 0.152, "volume": 3884906.7, "close_time": 1764021599999, "quote_volume": 595377.32613, "trades": 3724, "taker_buy_base": 1542442.2, "taker_buy_quote": 236232.12617 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.152, "high": 0.1541, "low": 0.1513, "close": 0.1533, "volume": 7710310.0, "close_time": 1764025199999, "quote_volume": 1176832.61188, "trades": 4823, "taker_buy_base": 4602751.4, "taker_buy_quote": 702454.63035 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1532, "high": 0.1542, "low": 0.1526, "close": 0.154, "volume": 17291223.9, "close_time": 1764028799999, "quote_volume": 2656272.55864, "trades": 11166, "taker_buy_base": 9497775.1, "taker_buy_quote": 1459399.8275 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1539, "high": 0.1586, "low": 0.1535, "close": 0.1579, "volume": 23435741.7, "close_time": 1764032399999, "quote_volume": 3665232.63525, "trades": 13291, "taker_buy_base": 15677175.2, "taker_buy_quote": 2452000.62271 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.158, "high": 0.1599, "low": 0.1569, "close": 0.1592, "volume": 17856405.0, "close_time": 1764035999999, "quote_volume": 2830953.26603, "trades": 11794, "taker_buy_base": 10576197.2, "taker_buy_quote": 1677443.20917 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1591, "high": 0.1619, "low": 0.1586, "close": 0.1612, "volume": 24392527.0, "close_time": 1764039599999, "quote_volume": 3910574.22951, "trades": 24145, "taker_buy_base": 14391787.0, "taker_buy_quote": 2308012.70673 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1612, "high": 0.1646, "low": 0.1591, "close": 0.1591, "volume": 20910413.3, "close_time": 1764043199999, "quote_volume": 3392102.46939, "trades": 15661, "taker_buy_base": 8007237.6, "taker_buy_quote": 1298378.83222 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1591, "high": 0.1591, "low": 0.1548, "close": 0.1553, "volume": 9672686.0, "close_time": 1764046799999, "quote_volume": 1513621.67018, "trades": 8743, "taker_buy_base": 3240668.0, "taker_buy_quote": 506828.25961 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1553, "high": 0.1599, "low": 0.1551, "close": 0.1575, "volume": 9138282.2, "close_time": 1764050399999, "quote_volume": 1445712.98826, "trades": 7996, "taker_buy_base": 4848036.4, "taker_buy_quote": 766706.04335 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1574, "high": 0.158, "low": 0.1565, "close": 0.1568, "volume": 2366823.3, "close_time": 1764053999999, "quote_volume": 372125.40021, "trades": 3137, "taker_buy_base": 1004177.6, "taker_buy_quote": 157905.73114 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1567, "high": 0.1599, "low": 0.1555, "close": 0.1587, "volume": 7515448.0, "close_time": 1764057599999, "quote_volume": 1187616.7855, "trades": 6140, "taker_buy_base": 3908844.5, "taker_buy_quote": 618505.61355 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1588, "high": 0.1619, "low": 0.1577, "close": 0.1584, "volume": 12823476.7, "close_time": 1764061199999, "quote_volume": 2048991.71978, "trades": 9015, "taker_buy_base": 5854238.6, "taker_buy_quote": 936555.30213 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1584, "high": 0.1605, "low": 0.1565, "close": 0.1588, "volume": 13286042.4, "close_time": 1764064799999, "quote_volume": 2107960.05585, "trades": 8681, "taker_buy_base": 5800241.2, "taker_buy_quote": 919261.26681 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1587, "high": 0.1614, "low": 0.1582, "close": 0.1602, "volume": 6221660.5, "close_time": 1764068399999, "quote_volume": 994047.70983, "trades": 5085, "taker_buy_base": 3043922.5, "taker_buy_quote": 486227.17267 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1602, "high": 0.1604, "low": 0.158, "close": 0.1589, "volume": 2692268.4, "close_time": 1764071999999, "quote_volume": 427740.34782, "trades": 3080, "taker_buy_base": 1240063.3, "taker_buy_quote": 197055.62935 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1589, "high": 0.1615, "low": 0.1588, "close": 0.1598, "volume": 10370637.2, "close_time": 1764075599999, "quote_volume": 1662232.72425, "trades": 6763, "taker_buy_base": 4821114.4, "taker_buy_quote": 772321.35294 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1572, "close": 0.159, "volume": 9446709.8, "close_time": 1764079199999, "quote_volume": 1499950.78987, "trades": 6916, "taker_buy_base": 4420087.6, "taker_buy_quote": 702291.02885 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1591, "high": 0.1592, "low": 0.154, "close": 0.1563, "volume": 15643968.9, "close_time": 1764082799999, "quote_volume": 2439386.4064, "trades": 10441, "taker_buy_base": 5149415.1, "taker_buy_quote": 804401.16902 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1563, "high": 0.1571, "low": 0.1548, "close": 0.156, "volume": 6708776.8, "close_time": 1764086399999, "quote_volume": 1045202.36273, "trades": 6518, "taker_buy_base": 3082636.8, "taker_buy_quote": 480515.65958 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.156, "high": 0.157, "low": 0.1553, "close": 0.1568, "volume": 3061234.4, "close_time": 1764089999999, "quote_volume": 478020.49048, "trades": 3896, "taker_buy_base": 1521201.1, "taker_buy_quote": 237681.58925 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1569, "high": 0.1579, "low": 0.1556, "close": 0.1578, "volume": 4317524.5, "close_time": 1764093599999, "quote_volume": 676944.46824, "trades": 4657, "taker_buy_base": 1940389.5, "taker_buy_quote": 304261.31934 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1578, "high": 0.1585, "low": 0.1563, "close": 0.1567, "volume": 4093140.2, "close_time": 1764097199999, "quote_volume": 644625.71743, "trades": 3623, "taker_buy_base": 2344873.0, "taker_buy_quote": 369379.92746 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1567, "high": 0.1582, "low": 0.156, "close": 0.158, "volume": 5092375.6, "close_time": 1764100799999, "quote_volume": 798182.7443, "trades": 5745, "taker_buy_base": 2865653.5, "taker_buy_quote": 449284.44764 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.158, "high": 0.1589, "low": 0.157, "close": 0.1574, "volume": 3947558.5, "close_time": 1764104399999, "quote_volume": 622835.39971, "trades": 3455, "taker_buy_base": 1874076.4, "taker_buy_quote": 295803.32732 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1573, "high": 0.1579, "low": 0.1567, "close": 0.1568, "volume": 1642814.7, "close_time": 1764107999999, "quote_volume": 258245.66563, "trades": 1944, "taker_buy_base": 715270.9, "taker_buy_quote": 112449.54255 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1568, "high": 0.165, "low": 0.1561, "close": 0.1647, "volume": 20391583.9, "close_time": 1764111599999, "quote_volume": 3283687.83382, "trades": 17274, "taker_buy_base": 12541272.1, "taker_buy_quote": 2019503.31874 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1647, "high": 0.1663, "low": 0.163, "close": 0.1648, "volume": 21451563.8, "close_time": 1764115199999, "quote_volume": 3535308.41933, "trades": 18629, "taker_buy_base": 12616287.0, "taker_buy_quote": 2079247.45448 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1648, "high": 0.169, "low": 0.1639, "close": 0.1673, "volume": 20726586.7, "close_time": 1764118799999, "quote_volume": 3452473.423, "trades": 15588, "taker_buy_base": 10652520.8, "taker_buy_quote": 1775055.60237 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1673, "high": 0.1686, "low": 0.164, "close": 0.1672, "volume": 11515246.3, "close_time": 1764122399999, "quote_volume": 1917438.44753, "trades": 12397, "taker_buy_base": 6146815.9, "taker_buy_quote": 1024067.43619 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1673, "high": 0.1685, "low": 0.165, "close": 0.1669, "volume": 20306289.2, "close_time": 1764125999999, "quote_volume": 3384805.0139, "trades": 10703, "taker_buy_base": 10429822.7, "taker_buy_quote": 1738459.33642 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1668, "high": 0.1732, "low": 0.166, "close": 0.1731, "volume": 35019744.3, "close_time": 1764129599999, "quote_volume": 5945017.96671, "trades": 19947, "taker_buy_base": 20662391.5, "taker_buy_quote": 3509312.4237 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1731, "high": 0.176, "low": 0.1687, "close": 0.1693, "volume": 43954452.1, "close_time": 1764133199999, "quote_volume": 7552312.05302, "trades": 28424, "taker_buy_base": 24035943.7, "taker_buy_quote": 4134657.08515 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1694, "high": 0.1733, "low": 0.1686, "close": 0.1688, "volume": 12145894.2, "close_time": 1764136799999, "quote_volume": 2070512.34056, "trades": 10268, "taker_buy_base": 6503662.2, "taker_buy_quote": 1109170.11482 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1622, "close": 0.1632, "volume": 19993443.6, "close_time": 1764140399999, "quote_volume": 3299087.36249, "trades": 14174, "taker_buy_base": 9245982.7, "taker_buy_quote": 1524777.0472 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1632, "high": 0.1649, "low": 0.1629, "close": 0.1648, "volume": 4647163.2, "close_time": 1764143999999, "quote_volume": 761368.69345, "trades": 4656, "taker_buy_base": 2217870.6, "taker_buy_quote": 363484.2471 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1603, "close": 0.1604, "volume": 22323799.7, "close_time": 1764147599999, "quote_volume": 3624367.93902, "trades": 8758, "taker_buy_base": 12806763.9, "taker_buy_quote": 2075048.18985 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1589, "close": 0.16, "volume": 8756494.0, "close_time": 1764151199999, "quote_volume": 1398347.72852, "trades": 5340, "taker_buy_base": 4654703.9, "taker_buy_quote": 743620.05976 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.16, "high": 0.161, "low": 0.1578, "close": 0.1595, "volume": 12009946.7, "close_time": 1764154799999, "quote_volume": 1917813.32057, "trades": 6328, "taker_buy_base": 6900150.3, "taker_buy_quote": 1103276.97905 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1594, "high": 0.1607, "low": 0.1591, "close": 0.1603, "volume": 3831300.6, "close_time": 1764158399999, "quote_volume": 612471.2573, "trades": 4098, "taker_buy_base": 1607233.3, "taker_buy_quote": 257071.95721 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1569, "close": 0.1571, "volume": 11212487.4, "close_time": 1764161999999, "quote_volume": 1775650.38728, "trades": 6220, "taker_buy_base": 6314244.0, "taker_buy_quote": 999271.45132 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.157, "high": 0.1599, "low": 0.1566, "close": 0.1588, "volume": 12037846.1, "close_time": 1764165599999, "quote_volume": 1905584.5068, "trades": 8737, "taker_buy_base": 7456867.3, "taker_buy_quote": 1180178.66877 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1588, "high": 0.1606, "low": 0.1585, "close": 0.1591, "volume": 6566225.2, "close_time": 1764169199999, "quote_volume": 1047108.23311, "trades": 7108, "taker_buy_base": 3391733.5, "taker_buy_quote": 540726.72211 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1591, "high": 0.1639, "low": 0.1588, "close": 0.1605, "volume": 13419623.7, "close_time": 1764172799999, "quote_volume": 2168711.36336, "trades": 9194, "taker_buy_base": 6758093.3, "taker_buy_quote": 1091828.50584 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1606, "high": 0.1618, "low": 0.1599, "close": 0.1606, "volume": 5842665.8, "close_time": 1764176399999, "quote_volume": 939421.16071, "trades": 7231, "taker_buy_base": 2770013.8, "taker_buy_quote": 445533.12316 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1606, "high": 0.1635, "low": 0.1603, "close": 0.1613, "volume": 8330311.1, "close_time": 1764179999999, "quote_volume": 1349237.45229, "trades": 9280, "taker_buy_base": 4120364.1, "taker_buy_quote": 667384.24792 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1613, "high": 0.1641, "low": 0.1611, "close": 0.1641, "volume": 5013649.6, "close_time": 1764183599999, "quote_volume": 816760.40512, "trades": 5908, "taker_buy_base": 2713258.2, "taker_buy_quote": 442350.80074 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.164, "high": 0.1641, "low": 0.1623, "close": 0.1631, "volume": 2779680.3, "close_time": 1764187199999, "quote_volume": 453295.87071, "trades": 3394, "taker_buy_base": 1516938.8, "taker_buy_quote": 247372.76004 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.163, "high": 0.165, "low": 0.1628, "close": 0.1636, "volume": 6241629.5, "close_time": 1764190799999, "quote_volume": 1024049.87947, "trades": 3708, "taker_buy_base": 2864708.3, "taker_buy_quote": 470092.91618 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1636, "high": 0.1656, "low": 0.1627, "close": 0.1646, "volume": 3485400.2, "close_time": 1764194399999, "quote_volume": 571465.87588, "trades": 3530, "taker_buy_base": 2010213.6, "taker_buy_quote": 329642.16453 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1645, "high": 0.1649, "low": 0.1628, "close": 0.1635, "volume": 2835197.5, "close_time": 1764197999999, "quote_volume": 464194.19194, "trades": 2902, "taker_buy_base": 1444810.6, "taker_buy_quote": 236451.95669 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1635, "high": 0.1667, "low": 0.1631, "close": 0.1651, "volume": 5761202.4, "close_time": 1764201599999, "quote_volume": 951712.54313, "trades": 5382, "taker_buy_base": 2629127.3, "taker_buy_quote": 434862.14411 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1651, "high": 0.1662, "low": 0.1627, "close": 0.1634, "volume": 4496529.0, "close_time": 1764205199999, "quote_volume": 737892.99573, "trades": 4740, "taker_buy_base": 1680435.1, "taker_buy_quote": 275923.77052 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1633, "high": 0.164, "low": 0.161, "close": 0.1622, "volume": 4673875.3, "close_time": 1764208799999, "quote_volume": 756581.2604, "trades": 4117, "taker_buy_base": 2110708.3, "taker_buy_quote": 341732.49353 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1622, "high": 0.1622, "low": 0.1587, "close": 0.1597, "volume": 13987199.6, "close_time": 1764212399999, "quote_volume": 2238824.07849, "trades": 10003, "taker_buy_base": 5020716.8, "taker_buy_quote": 804426.47644 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1596, "high": 0.1609, "low": 0.1585, "close": 0.16, "volume": 5210931.5, "close_time": 1764215999999, "quote_volume": 831710.11327, "trades": 5538, "taker_buy_base": 2412365.5, "taker_buy_quote": 385389.31375 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1591, "close": 0.1592, "volume": 1633315.0, "close_time": 1764219599999, "quote_volume": 260710.6945, "trades": 2782, "taker_buy_base": 924488.5, "taker_buy_quote": 147576.9107 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1592, "high": 0.1623, "low": 0.159, "close": 0.1609, "volume": 3901625.9, "close_time": 1764223199999, "quote_volume": 626240.10775, "trades": 3914, "taker_buy_base": 2100221.0, "taker_buy_quote": 337326.9 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1609, "high": 0.161, "low": 0.1594, "close": 0.1598, "volume": 1826177.5, "close_time": 1764226799999, "quote_volume": 292487.4092, "trades": 2674, "taker_buy_base": 782318.0, "taker_buy_quote": 125313.1034 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1591, "close": 0.1594, "volume": 1930696.3, "close_time": 1764230399999, "quote_volume": 307954.20924, "trades": 2324, "taker_buy_base": 770260.7, "taker_buy_quote": 122881.47102 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1574, "close": 0.1592, "volume": 4145773.4, "close_time": 1764233999999, "quote_volume": 656108.22005, "trades": 3739, "taker_buy_base": 1606677.6, "taker_buy_quote": 254224.4162 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1591, "high": 0.1614, "low": 0.1589, "close": 0.1603, "volume": 5156925.1, "close_time": 1764237599999, "quote_volume": 825469.78442, "trades": 4136, "taker_buy_base": 2750378.8, "taker_buy_quote": 440191.82094 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1603, "high": 0.1617, "low": 0.16, "close": 0.1605, "volume": 3727512.5, "close_time": 1764241199999, "quote_volume": 599399.44833, "trades": 3732, "taker_buy_base": 2414835.0, "taker_buy_quote": 388540.71926 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1604, "high": 0.1619, "low": 0.1601, "close": 0.1612, "volume": 2595523.2, "close_time": 1764244799999, "quote_volume": 418382.55913, "trades": 2388, "taker_buy_base": 1179869.8, "taker_buy_quote": 190280.71087 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1612, "high": 0.1628, "low": 0.1596, "close": 0.1596, "volume": 3098962.5, "close_time": 1764248399999, "quote_volume": 499605.92063, "trades": 2937, "taker_buy_base": 1176697.6, "taker_buy_quote": 189909.46946 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1595, "high": 0.1607, "low": 0.159, "close": 0.16, "volume": 3574038.5, "close_time": 1764251999999, "quote_volume": 571242.57681, "trades": 2695, "taker_buy_base": 1940400.7, "taker_buy_quote": 310088.46354 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.16, "high": 0.1659, "low": 0.1597, "close": 0.1644, "volume": 12810564.2, "close_time": 1764255599999, "quote_volume": 2091334.46503, "trades": 7636, "taker_buy_base": 6849379.5, "taker_buy_quote": 1117921.3584 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1644, "high": 0.1673, "low": 0.1636, "close": 0.1659, "volume": 16126515.7, "close_time": 1764259199999, "quote_volume": 2672881.65262, "trades": 9886, "taker_buy_base": 7547100.2, "taker_buy_quote": 1250620.7726 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.166, "high": 0.1666, "low": 0.1644, "close": 0.1652, "volume": 4460780.0, "close_time": 1764262799999, "quote_volume": 737780.25555, "trades": 5077, "taker_buy_base": 1826724.1, "taker_buy_quote": 302182.52239 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1633, "close": 0.1638, "volume": 2399867.8, "close_time": 1764266399999, "quote_volume": 393534.5861, "trades": 2892, "taker_buy_base": 1133565.9, "taker_buy_quote": 185833.06585 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1638, "high": 0.1641, "low": 0.1629, "close": 0.1629, "volume": 3745299.9, "close_time": 1764269999999, "quote_volume": 612090.47229, "trades": 2712, "taker_buy_base": 1392941.0, "taker_buy_quote": 227680.76519 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1629, "high": 0.163, "low": 0.1609, "close": 0.1626, "volume": 3596898.7, "close_time": 1764273599999, "quote_volume": 582405.33967, "trades": 3560, "taker_buy_base": 1848360.4, "taker_buy_quote": 299375.6376 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1627, "high": 0.164, "low": 0.1618, "close": 0.1618, "volume": 2659177.1, "close_time": 1764277199999, "quote_volume": 433343.45549, "trades": 2887, "taker_buy_base": 1148517.1, "taker_buy_quote": 187375.93833 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1619, "high": 0.1628, "low": 0.1618, "close": 0.1627, "volume": 1432583.6, "close_time": 1764280799999, "quote_volume": 232685.72047, "trades": 1773, "taker_buy_base": 733428.0, "taker_buy_quote": 119112.85485 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1627, "high": 0.1634, "low": 0.1615, "close": 0.1626, "volume": 3151487.6, "close_time": 1764284399999, "quote_volume": 512068.64778, "trades": 3067, "taker_buy_base": 1152028.9, "taker_buy_quote": 187102.50814 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1626, "high": 0.1641, "low": 0.1616, "close": 0.1635, "volume": 3022424.8, "close_time": 1764287999999, "quote_volume": 492557.0567, "trades": 3553, "taker_buy_base": 1623692.9, "taker_buy_quote": 264458.49563 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1635, "high": 0.1637, "low": 0.1621, "close": 0.1625, "volume": 2455809.0, "close_time": 1764291599999, "quote_volume": 400161.7033, "trades": 2585, "taker_buy_base": 1044206.2, "taker_buy_quote": 170148.2902 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1625, "high": 0.1628, "low": 0.1609, "close": 0.1611, "volume": 2053016.1, "close_time": 1764295199999, "quote_volume": 331598.59783, "trades": 2565, "taker_buy_base": 767967.1, "taker_buy_quote": 124099.18279 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1611, "high": 0.1624, "low": 0.1593, "close": 0.1607, "volume": 6277552.8, "close_time": 1764298799999, "quote_volume": 1008696.87553, "trades": 4604, "taker_buy_base": 3185876.9, "taker_buy_quote": 511598.99312 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1607, "high": 0.1622, "low": 0.1606, "close": 0.161, "volume": 2330987.6, "close_time": 1764302399999, "quote_volume": 376702.02545, "trades": 2452, "taker_buy_base": 1204953.4, "taker_buy_quote": 194727.654 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.161, "high": 0.1616, "low": 0.1601, "close": 0.1607, "volume": 2898809.7, "close_time": 1764305999999, "quote_volume": 466122.33436, "trades": 2894, "taker_buy_base": 1346078.5, "taker_buy_quote": 216475.46986 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1607, "high": 0.1623, "low": 0.1605, "close": 0.1611, "volume": 2563451.0, "close_time": 1764309599999, "quote_volume": 413827.56666, "trades": 2236, "taker_buy_base": 1332463.8, "taker_buy_quote": 215227.19323 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1612, "high": 0.1629, "low": 0.1606, "close": 0.1627, "volume": 1846249.5, "close_time": 1764313199999, "quote_volume": 298091.79709, "trades": 2029, "taker_buy_base": 926415.3, "taker_buy_quote": 149604.91169 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1626, "high": 0.1626, "low": 0.1607, "close": 0.1614, "volume": 2578960.8, "close_time": 1764316799999, "quote_volume": 417200.83333, "trades": 1922, "taker_buy_base": 1323571.4, "taker_buy_quote": 214118.55554 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1613, "high": 0.1638, "low": 0.1611, "close": 0.163, "volume": 4056226.7, "close_time": 1764320399999, "quote_volume": 658513.33272, "trades": 3203, "taker_buy_base": 2311879.6, "taker_buy_quote": 375247.91901 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.163, "high": 0.1645, "low": 0.1622, "close": 0.1637, "volume": 5008095.8, "close_time": 1764323999999, "quote_volume": 818673.44391, "trades": 3100, "taker_buy_base": 2633593.6, "taker_buy_quote": 430186.15744 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1637, "high": 0.1644, "low": 0.1628, "close": 0.1637, "volume": 3070480.0, "close_time": 1764327599999, "quote_volume": 502226.74389, "trades": 2465, "taker_buy_base": 1659452.8, "taker_buy_quote": 271489.57424 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1637, "high": 0.1638, "low": 0.1609, "close": 0.1625, "volume": 3514094.9, "close_time": 1764331199999, "quote_volume": 570022.98487, "trades": 3524, "taker_buy_base": 1558993.3, "taker_buy_quote": 252673.16237 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1625, "high": 0.1639, "low": 0.1621, "close": 0.1638, "volume": 3073837.6, "close_time": 1764334799999, "quote_volume": 501763.99584, "trades": 2615, "taker_buy_base": 1588740.9, "taker_buy_quote": 259363.18158 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1638, "high": 0.1662, "low": 0.1632, "close": 0.1658, "volume": 5671994.3, "close_time": 1764338399999, "quote_volume": 935333.01441, "trades": 4343, "taker_buy_base": 3115804.5, "taker_buy_quote": 514138.73134 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1658, "high": 0.1672, "low": 0.1646, "close": 0.1654, "volume": 6201671.8, "close_time": 1764341999999, "quote_volume": 1028335.39454, "trades": 6003, "taker_buy_base": 2692504.3, "taker_buy_quote": 446633.18495 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1654, "high": 0.1655, "low": 0.1617, "close": 0.1626, "volume": 11061324.6, "close_time": 1764345599999, "quote_volume": 1805147.88338, "trades": 7527, "taker_buy_base": 5162835.4, "taker_buy_quote": 842881.08582 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1614, "close": 0.1626, "volume": 4392716.0, "close_time": 1764349199999, "quote_volume": 713826.83024, "trades": 5130, "taker_buy_base": 2342047.1, "taker_buy_quote": 380756.46244 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1627, "high": 0.1627, "low": 0.1582, "close": 0.1594, "volume": 18555336.9, "close_time": 1764352799999, "quote_volume": 2962724.07084, "trades": 9908, "taker_buy_base": 10582973.8, "taker_buy_quote": 1688814.38319 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1594, "high": 0.161, "low": 0.1589, "close": 0.161, "volume": 4661453.7, "close_time": 1764356399999, "quote_volume": 745838.31446, "trades": 4188, "taker_buy_base": 2702041.5, "taker_buy_quote": 432706.9623 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1611, "high": 0.1616, "low": 0.1604, "close": 0.1607, "volume": 3961344.1, "close_time": 1764359999999, "quote_volume": 637157.77154, "trades": 2931, "taker_buy_base": 2086619.7, "taker_buy_quote": 335391.4301 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1607, "high": 0.1615, "low": 0.1601, "close": 0.1611, "volume": 5152302.9, "close_time": 1764363599999, "quote_volume": 828493.08348, "trades": 3977, "taker_buy_base": 2945268.2, "taker_buy_quote": 473872.50026 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1606, "close": 0.1611, "volume": 1883751.1, "close_time": 1764367199999, "quote_volume": 303537.42718, "trades": 2160, "taker_buy_base": 1060308.7, "taker_buy_quote": 170876.42375 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1611, "high": 0.1625, "low": 0.1608, "close": 0.1622, "volume": 3251761.0, "close_time": 1764370799999, "quote_volume": 524858.92419, "trades": 3125, "taker_buy_base": 1691767.4, "taker_buy_quote": 273179.07102 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1622, "high": 0.1625, "low": 0.159, "close": 0.16, "volume": 10961443.8, "close_time": 1764374399999, "quote_volume": 1761684.64556, "trades": 5684, "taker_buy_base": 3585878.8, "taker_buy_quote": 576121.33479 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.16, "high": 0.1608, "low": 0.1593, "close": 0.1595, "volume": 1446033.8, "close_time": 1764377999999, "quote_volume": 231174.91251, "trades": 1849, "taker_buy_base": 710685.4, "taker_buy_quote": 113642.11897 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1595, "high": 0.1605, "low": 0.1593, "close": 0.1599, "volume": 1203269.9, "close_time": 1764381599999, "quote_volume": 192363.07464, "trades": 1716, "taker_buy_base": 606634.9, "taker_buy_quote": 97018.28665 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1598, "high": 0.1601, "low": 0.159, "close": 0.16, "volume": 1045675.8, "close_time": 1764385199999, "quote_volume": 166913.73865, "trades": 1432, "taker_buy_base": 465677.2, "taker_buy_quote": 74348.92132 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1599, "high": 0.1604, "low": 0.1579, "close": 0.1587, "volume": 6765558.3, "close_time": 1764388799999, "quote_volume": 1073651.85459, "trades": 3345, "taker_buy_base": 2147371.4, "taker_buy_quote": 340831.39644 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1583, "close": 0.1591, "volume": 1752444.9, "close_time": 1764392399999, "quote_volume": 278188.30575, "trades": 1189, "taker_buy_base": 1046656.5, "taker_buy_quote": 166206.19157 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1591, "high": 0.1596, "low": 0.1587, "close": 0.1593, "volume": 1249428.8, "close_time": 1764395999999, "quote_volume": 198915.01461, "trades": 1119, "taker_buy_base": 717878.0, "taker_buy_quote": 114301.06847 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1592, "high": 0.16, "low": 0.1588, "close": 0.1597, "volume": 2734519.8, "close_time": 1764399599999, "quote_volume": 435468.60097, "trades": 2171, "taker_buy_base": 1361120.7, "taker_buy_quote": 216636.88701 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1586, "close": 0.1594, "volume": 1523730.8, "close_time": 1764403199999, "quote_volume": 242670.66763, "trades": 1934, "taker_buy_base": 700853.4, "taker_buy_quote": 111615.36496 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1594, "high": 0.1609, "low": 0.1591, "close": 0.1602, "volume": 2929459.3, "close_time": 1764406799999, "quote_volume": 468623.53688, "trades": 2577, "taker_buy_base": 1358407.9, "taker_buy_quote": 217248.98019 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1602, "high": 0.1613, "low": 0.1601, "close": 0.1604, "volume": 1766623.6, "close_time": 1764410399999, "quote_volume": 283763.14555, "trades": 1817, "taker_buy_base": 892839.7, "taker_buy_quote": 143416.43889 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1604, "high": 0.161, "low": 0.1597, "close": 0.1602, "volume": 2699342.1, "close_time": 1764413999999, "quote_volume": 432902.07593, "trades": 2113, "taker_buy_base": 984594.1, "taker_buy_quote": 157937.03136 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1601, "high": 0.1609, "low": 0.16, "close": 0.1601, "volume": 1347537.6, "close_time": 1764417599999, "quote_volume": 216127.84825, "trades": 1582, "taker_buy_base": 616966.4, "taker_buy_quote": 98958.21813 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1601, "high": 0.1607, "low": 0.1596, "close": 0.1599, "volume": 2182878.3, "close_time": 1764421199999, "quote_volume": 349498.94557, "trades": 1829, "taker_buy_base": 889187.2, "taker_buy_quote": 142372.46835 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1592, "close": 0.16, "volume": 2597164.1, "close_time": 1764424799999, "quote_volume": 414988.47743, "trades": 2099, "taker_buy_base": 814148.9, "taker_buy_quote": 130095.44871 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1595, "close": 0.1597, "volume": 1466654.8, "close_time": 1764428399999, "quote_volume": 234438.92672, "trades": 1478, "taker_buy_base": 675418.4, "taker_buy_quote": 107992.12162 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1597, "high": 0.1609, "low": 0.1596, "close": 0.1605, "volume": 2128844.1, "close_time": 1764431999999, "quote_volume": 341387.2111, "trades": 2121, "taker_buy_base": 1308188.2, "taker_buy_quote": 209819.94316 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1606, "high": 0.161, "low": 0.1598, "close": 0.1608, "volume": 1486782.0, "close_time": 1764435599999, "quote_volume": 238637.18088, "trades": 1592, "taker_buy_base": 863187.2, "taker_buy_quote": 138639.36204 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1588, "close": 0.1594, "volume": 2679865.3, "close_time": 1764439199999, "quote_volume": 428191.56203, "trades": 2201, "taker_buy_base": 1093141.7, "taker_buy_quote": 174474.85181 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1594, "high": 0.1607, "low": 0.1592, "close": 0.1603, "volume": 2532947.3, "close_time": 1764442799999, "quote_volume": 405312.15569, "trades": 2246, "taker_buy_base": 1161027.6, "taker_buy_quote": 185919.18318 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1599, "close": 0.161, "volume": 1359287.8, "close_time": 1764446399999, "quote_volume": 218448.24747, "trades": 1154, "taker_buy_base": 923707.8, "taker_buy_quote": 148491.41653 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.161, "high": 0.1611, "low": 0.1598, "close": 0.1607, "volume": 794510.3, "close_time": 1764449999999, "quote_volume": 127381.18768, "trades": 1233, "taker_buy_base": 379824.9, "taker_buy_quote": 60885.54335 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1608, "high": 0.161, "low": 0.1604, "close": 0.1607, "volume": 712120.2, "close_time": 1764453599999, "quote_volume": 114420.41606, "trades": 932, "taker_buy_base": 303448.7, "taker_buy_quote": 48761.46592 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1607, "high": 0.161, "low": 0.1599, "close": 0.1601, "volume": 1189368.2, "close_time": 1764457199999, "quote_volume": 190778.86844, "trades": 876, "taker_buy_base": 540265.6, "taker_buy_quote": 86744.30075 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1602, "high": 0.1604, "low": 0.1594, "close": 0.1602, "volume": 1008323.6, "close_time": 1764460799999, "quote_volume": 161344.77013, "trades": 918, "taker_buy_base": 585899.9, "taker_buy_quote": 93796.55977 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1603, "high": 0.1622, "low": 0.1603, "close": 0.1622, "volume": 2721125.6, "close_time": 1764464399999, "quote_volume": 439271.77679, "trades": 1732, "taker_buy_base": 1670976.3, "taker_buy_quote": 269616.87744 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1621, "high": 0.1626, "low": 0.1596, "close": 0.1605, "volume": 9931703.9, "close_time": 1764467999999, "quote_volume": 1597192.59113, "trades": 3866, "taker_buy_base": 5119252.7, "taker_buy_quote": 822640.26964 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1596, "close": 0.1598, "volume": 1327379.0, "close_time": 1764471599999, "quote_volume": 212606.70075, "trades": 1226, "taker_buy_base": 675722.5, "taker_buy_quote": 108315.19097 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1597, "high": 0.1599, "low": 0.1584, "close": 0.1599, "volume": 2736236.9, "close_time": 1764475199999, "quote_volume": 435253.65309, "trades": 2376, "taker_buy_base": 1334647.5, "taker_buy_quote": 212299.29358 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1592, "close": 0.16, "volume": 2062887.9, "close_time": 1764478799999, "quote_volume": 329880.95975, "trades": 1718, "taker_buy_base": 754101.1, "taker_buy_quote": 120607.03161 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1588, "close": 0.1589, "volume": 1377814.0, "close_time": 1764482399999, "quote_volume": 219235.93274, "trades": 1475, "taker_buy_base": 481502.6, "taker_buy_quote": 76631.53923 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.159, "high": 0.1607, "low": 0.159, "close": 0.1602, "volume": 1481990.1, "close_time": 1764485999999, "quote_volume": 236855.07211, "trades": 1385, "taker_buy_base": 960721.4, "taker_buy_quote": 153543.30764 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1601, "high": 0.1608, "low": 0.1598, "close": 0.16, "volume": 1260868.2, "close_time": 1764489599999, "quote_volume": 202125.32144, "trades": 1234, "taker_buy_base": 539650.6, "taker_buy_quote": 86509.00523 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.16, "high": 0.1601, "low": 0.1591, "close": 0.1592, "volume": 1388668.5, "close_time": 1764493199999, "quote_volume": 221457.66261, "trades": 1863, "taker_buy_base": 453952.5, "taker_buy_quote": 72400.85427 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1592, "high": 0.1597, "low": 0.159, "close": 0.1595, "volume": 1490713.9, "close_time": 1764496799999, "quote_volume": 237380.79243, "trades": 1436, "taker_buy_base": 642553.2, "taker_buy_quote": 102357.83226 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1595, "high": 0.1598, "low": 0.159, "close": 0.1592, "volume": 2399676.1, "close_time": 1764500399999, "quote_volume": 382227.20451, "trades": 1286, "taker_buy_base": 776439.9, "taker_buy_quote": 123777.39701 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1592, "high": 0.1595, "low": 0.1584, "close": 0.1589, "volume": 1906377.8, "close_time": 1764503999999, "quote_volume": 302740.20294, "trades": 1413, "taker_buy_base": 822877.4, "taker_buy_quote": 130705.79562 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.159, "high": 0.1607, "low": 0.1587, "close": 0.1604, "volume": 8121671.7, "close_time": 1764507599999, "quote_volume": 1299335.93046, "trades": 1721, "taker_buy_base": 6898306.3, "taker_buy_quote": 1103823.9942 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1605, "high": 0.1612, "low": 0.1601, "close": 0.1603, "volume": 7002719.8, "close_time": 1764511199999, "quote_volume": 1125089.40785, "trades": 3308, "taker_buy_base": 3632806.3, "taker_buy_quote": 583644.1614 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1603, "high": 0.1605, "low": 0.1597, "close": 0.1604, "volume": 1410922.2, "close_time": 1764514799999, "quote_volume": 225927.25265, "trades": 1499, "taker_buy_base": 677646.4, "taker_buy_quote": 108509.94653 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1589, "close": 0.1593, "volume": 2008116.5, "close_time": 1764518399999, "quote_volume": 320076.38497, "trades": 1567, "taker_buy_base": 683066.9, "taker_buy_quote": 108915.86503 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1593, "high": 0.1605, "low": 0.1593, "close": 0.1594, "volume": 2875859.2, "close_time": 1764521999999, "quote_volume": 459642.38702, "trades": 1949, "taker_buy_base": 1090550.8, "taker_buy_quote": 174321.17128 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1593, "high": 0.1593, "low": 0.1566, "close": 0.1582, "volume": 5177895.0, "close_time": 1764525599999, "quote_volume": 816743.30595, "trades": 3810, "taker_buy_base": 2600236.5, "taker_buy_quote": 410179.11307 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1582, "high": 0.16, "low": 0.1555, "close": 0.159, "volume": 13135396.8, "close_time": 1764529199999, "quote_volume": 2066292.51788, "trades": 6306, "taker_buy_base": 7057565.8, "taker_buy_quote": 1113827.92274 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.159, "high": 0.1596, "low": 0.1586, "close": 0.1589, "volume": 2441427.8, "close_time": 1764532799999, "quote_volume": 388717.94279, "trades": 1661, "taker_buy_base": 859466.1, "taker_buy_quote": 136858.07315 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1588, "high": 0.1596, "low": 0.1588, "close": 0.1594, "volume": 502334.6, "close_time": 1764536399999, "quote_volume": 80018.38464, "trades": 765, "taker_buy_base": 255222.1, "taker_buy_quote": 40658.02979 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1593, "high": 0.1598, "low": 0.1591, "close": 0.1593, "volume": 1550949.1, "close_time": 1764539999999, "quote_volume": 247406.91955, "trades": 1110, "taker_buy_base": 868897.2, "taker_buy_quote": 138647.65796 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1594, "high": 0.1597, "low": 0.1587, "close": 0.1593, "volume": 1626629.7, "close_time": 1764543599999, "quote_volume": 259148.59299, "trades": 1447, "taker_buy_base": 395682.2, "taker_buy_quote": 63039.28497 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1587, "close": 0.1593, "volume": 2793361.5, "close_time": 1764547199999, "quote_volume": 444633.71544, "trades": 2542, "taker_buy_base": 1300324.7, "taker_buy_quote": 206941.77547 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1594, "high": 0.1598, "low": 0.1513, "close": 0.152, "volume": 19944619.7, "close_time": 1764550799999, "quote_volume": 3080325.76957, "trades": 20182, "taker_buy_base": 6990396.2, "taker_buy_quote": 1079461.0176 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.152, "high": 0.1528, "low": 0.1503, "close": 0.1507, "volume": 13106524.0, "close_time": 1764554399999, "quote_volume": 1985823.72225, "trades": 7939, "taker_buy_base": 5831805.6, "taker_buy_quote": 883301.73044 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1508, "high": 0.159, "low": 0.1505, "close": 0.1575, "volume": 27135893.4, "close_time": 1764557999999, "quote_volume": 4252014.73819, "trades": 16583, "taker_buy_base": 14101802.7, "taker_buy_quote": 2207857.28801 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1575, "high": 0.1576, "low": 0.1533, "close": 0.1535, "volume": 11671773.2, "close_time": 1764561599999, "quote_volume": 1816693.47273, "trades": 6496, "taker_buy_base": 3619173.2, "taker_buy_quote": 563596.66144 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1535, "high": 0.1548, "low": 0.1534, "close": 0.1539, "volume": 15031245.4, "close_time": 1764565199999, "quote_volume": 2317186.20213, "trades": 9243, "taker_buy_base": 7312172.7, "taker_buy_quote": 1127602.34357 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.154, "high": 0.1542, "low": 0.1535, "close": 0.1539, "volume": 3871653.6, "close_time": 1764568799999, "quote_volume": 595250.70957, "trades": 2464, "taker_buy_base": 1554263.7, "taker_buy_quote": 238975.41256 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1539, "high": 0.1543, "low": 0.1507, "close": 0.1508, "volume": 8557890.9, "close_time": 1764572399999, "quote_volume": 1307072.06453, "trades": 4824, "taker_buy_base": 2800460.6, "taker_buy_quote": 427376.75686 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1508, "high": 0.1519, "low": 0.1494, "close": 0.1495, "volume": 10634691.2, "close_time": 1764575999999, "quote_volume": 1600638.0828, "trades": 4934, "taker_buy_base": 3597421.8, "taker_buy_quote": 541769.33517 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1495, "high": 0.1513, "low": 0.1495, "close": 0.1508, "volume": 8917649.4, "close_time": 1764579599999, "quote_volume": 1346370.63986, "trades": 5080, "taker_buy_base": 5700813.7, "taker_buy_quote": 861054.74202 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1508, "high": 0.1512, "low": 0.1501, "close": 0.1504, "volume": 2898470.0, "close_time": 1764583199999, "quote_volume": 436762.05966, "trades": 1948, "taker_buy_base": 1178535.3, "taker_buy_quote": 177597.94306 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1505, "high": 0.1506, "low": 0.1496, "close": 0.1504, "volume": 2058721.6, "close_time": 1764586799999, "quote_volume": 309055.79746, "trades": 1306, "taker_buy_base": 1157277.2, "taker_buy_quote": 173789.31506 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1504, "high": 0.1504, "low": 0.1478, "close": 0.1485, "volume": 3548773.9, "close_time": 1764590399999, "quote_volume": 527807.50462, "trades": 2779, "taker_buy_base": 1330620.8, "taker_buy_quote": 198095.40759 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1445, "close": 0.1464, "volume": 11517911.8, "close_time": 1764593999999, "quote_volume": 1683065.8166, "trades": 6114, "taker_buy_base": 5556970.7, "taker_buy_quote": 811687.52914 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1463, "high": 0.1476, "low": 0.1458, "close": 0.146, "volume": 8206169.7, "close_time": 1764597599999, "quote_volume": 1204113.62335, "trades": 5219, "taker_buy_base": 3148182.4, "taker_buy_quote": 461895.648 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.146, "high": 0.1472, "low": 0.1452, "close": 0.1468, "volume": 16053821.8, "close_time": 1764601199999, "quote_volume": 2346772.61282, "trades": 8943, "taker_buy_base": 7583941.3, "taker_buy_quote": 1108248.99313 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1468, "high": 0.1469, "low": 0.1423, "close": 0.144, "volume": 37292470.6, "close_time": 1764604799999, "quote_volume": 5371100.08285, "trades": 14137, "taker_buy_base": 27336494.2, "taker_buy_quote": 3935140.59653 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.144, "high": 0.1473, "low": 0.1426, "close": 0.1464, "volume": 10344951.7, "close_time": 1764608399999, "quote_volume": 1496090.56161, "trades": 10568, "taker_buy_base": 4530522.6, "taker_buy_quote": 655886.06241 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1464, "high": 0.1582, "low": 0.1463, "close": 0.1535, "volume": 98224177.1, "close_time": 1764611999999, "quote_volume": 15133454.5443, "trades": 55000, "taker_buy_base": 39753665.8, "taker_buy_quote": 6084917.87262 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1535, "high": 0.1566, "low": 0.1517, "close": 0.1528, "volume": 20198974.8, "close_time": 1764615599999, "quote_volume": 3110565.88869, "trades": 14702, "taker_buy_base": 10698929.4, "taker_buy_quote": 1648263.85534 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1529, "high": 0.1542, "low": 0.1506, "close": 0.1518, "volume": 8946925.4, "close_time": 1764619199999, "quote_volume": 1360977.54125, "trades": 7428, "taker_buy_base": 4368499.2, "taker_buy_quote": 664823.7 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1519, "high": 0.1532, "low": 0.1508, "close": 0.1511, "volume": 4050914.6, "close_time": 1764622799999, "quote_volume": 616251.24598, "trades": 3848, "taker_buy_base": 2444992.0, "taker_buy_quote": 372055.65968 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1511, "high": 0.1529, "low": 0.1511, "close": 0.1528, "volume": 1743800.3, "close_time": 1764626399999, "quote_volume": 265432.82202, "trades": 2294, "taker_buy_base": 1018078.8, "taker_buy_quote": 154962.53401 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1527, "high": 0.1543, "low": 0.1527, "close": 0.1534, "volume": 2291824.3, "close_time": 1764629999999, "quote_volume": 352343.59054, "trades": 2633, "taker_buy_base": 1195232.4, "taker_buy_quote": 183731.11505 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1534, "high": 0.1544, "low": 0.1532, "close": 0.1535, "volume": 1502222.6, "close_time": 1764633599999, "quote_volume": 230982.91673, "trades": 1773, "taker_buy_base": 1038562.4, "taker_buy_quote": 159732.81453 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1535, "high": 0.1552, "low": 0.153, "close": 0.1548, "volume": 2810516.6, "close_time": 1764637199999, "quote_volume": 432303.93152, "trades": 3011, "taker_buy_base": 1696653.7, "taker_buy_quote": 261004.08603 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1548, "high": 0.1582, "low": 0.1505, "close": 0.1506, "volume": 13554014.2, "close_time": 1764640799999, "quote_volume": 2085743.63784, "trades": 11107, "taker_buy_base": 6372770.7, "taker_buy_quote": 981691.08973 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1505, "high": 0.1528, "low": 0.1503, "close": 0.1527, "volume": 3918352.7, "close_time": 1764644399999, "quote_volume": 594644.19573, "trades": 3476, "taker_buy_base": 1760788.5, "taker_buy_quote": 267212.21265 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1526, "high": 0.1548, "low": 0.1523, "close": 0.1537, "volume": 6096707.6, "close_time": 1764647999999, "quote_volume": 934878.9452, "trades": 5226, "taker_buy_base": 2915566.6, "taker_buy_quote": 447513.6273 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1537, "high": 0.1543, "low": 0.1525, "close": 0.1528, "volume": 2480143.7, "close_time": 1764651599999, "quote_volume": 379920.61405, "trades": 1920, "taker_buy_base": 1298888.7, "taker_buy_quote": 199077.39285 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1527, "high": 0.1547, "low": 0.1525, "close": 0.154, "volume": 2031980.3, "close_time": 1764655199999, "quote_volume": 312645.29787, "trades": 1749, "taker_buy_base": 1246483.8, "taker_buy_quote": 191783.64744 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.154, "high": 0.1551, "low": 0.1536, "close": 0.1543, "volume": 3429557.6, "close_time": 1764658799999, "quote_volume": 529361.09666, "trades": 1994, "taker_buy_base": 1384714.4, "taker_buy_quote": 213930.21606 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1544, "high": 0.1565, "low": 0.1537, "close": 0.1561, "volume": 2099750.8, "close_time": 1764662399999, "quote_volume": 325401.17917, "trades": 2084, "taker_buy_base": 1282679.4, "taker_buy_quote": 198876.5095 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1562, "high": 0.1568, "low": 0.1538, "close": 0.1544, "volume": 5774641.9, "close_time": 1764665999999, "quote_volume": 897869.04368, "trades": 4143, "taker_buy_base": 2135784.1, "taker_buy_quote": 332262.1137 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1544, "high": 0.1559, "low": 0.1535, "close": 0.1555, "volume": 3734545.4, "close_time": 1764669599999, "quote_volume": 577970.45942, "trades": 3102, "taker_buy_base": 2233247.5, "taker_buy_quote": 345812.2664 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1555, "high": 0.1571, "low": 0.1549, "close": 0.1566, "volume": 3439071.3, "close_time": 1764673199999, "quote_volume": 536499.83351, "trades": 3048, "taker_buy_base": 1794254.7, "taker_buy_quote": 279998.05823 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1566, "high": 0.1574, "low": 0.156, "close": 0.1566, "volume": 3103052.8, "close_time": 1764676799999, "quote_volume": 486536.19771, "trades": 2647, "taker_buy_base": 1528100.0, "taker_buy_quote": 239684.82309 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1567, "high": 0.159, "low": 0.1564, "close": 0.1583, "volume": 5012996.9, "close_time": 1764680399999, "quote_volume": 789517.03331, "trades": 3191, "taker_buy_base": 3130501.8, "taker_buy_quote": 493179.90948 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1584, "high": 0.1612, "low": 0.1571, "close": 0.1602, "volume": 9254256.9, "close_time": 1764683999999, "quote_volume": 1476351.76324, "trades": 5889, "taker_buy_base": 5134105.5, "taker_buy_quote": 819869.88361 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1601, "high": 0.1613, "low": 0.1589, "close": 0.1601, "volume": 7114326.3, "close_time": 1764687599999, "quote_volume": 1137774.56014, "trades": 6179, "taker_buy_base": 3715210.9, "taker_buy_quote": 594211.31474 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1602, "high": 0.1638, "low": 0.1601, "close": 0.1622, "volume": 22969443.1, "close_time": 1764691199999, "quote_volume": 3726160.02015, "trades": 14064, "taker_buy_base": 10529408.8, "taker_buy_quote": 1708286.76867 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1622, "high": 0.1622, "low": 0.1603, "close": 0.1614, "volume": 8197625.9, "close_time": 1764694799999, "quote_volume": 1322526.03979, "trades": 5618, "taker_buy_base": 3075810.6, "taker_buy_quote": 496237.05204 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1614, "high": 0.1628, "low": 0.1601, "close": 0.1608, "volume": 10333783.5, "close_time": 1764698399999, "quote_volume": 1670937.77494, "trades": 7045, "taker_buy_base": 4015926.5, "taker_buy_quote": 649142.45872 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1608, "high": 0.1615, "low": 0.1594, "close": 0.1602, "volume": 2964573.8, "close_time": 1764701999999, "quote_volume": 475524.98958, "trades": 2930, "taker_buy_base": 1176058.2, "taker_buy_quote": 188809.77582 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1603, "high": 0.1609, "low": 0.1595, "close": 0.1605, "volume": 2258979.6, "close_time": 1764705599999, "quote_volume": 362049.53641, "trades": 2612, "taker_buy_base": 1362511.3, "taker_buy_quote": 218539.66963 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1587, "close": 0.1595, "volume": 3583858.2, "close_time": 1764709199999, "quote_volume": 572019.32523, "trades": 3708, "taker_buy_base": 1581040.7, "taker_buy_quote": 252434.20847 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1595, "high": 0.1603, "low": 0.1591, "close": 0.1602, "volume": 1374475.3, "close_time": 1764712799999, "quote_volume": 219517.223, "trades": 1907, "taker_buy_base": 826396.1, "taker_buy_quote": 132015.46833 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1603, "high": 0.1615, "low": 0.16, "close": 0.1615, "volume": 2945013.8, "close_time": 1764716399999, "quote_volume": 473785.09694, "trades": 2349, "taker_buy_base": 1717771.8, "taker_buy_quote": 276358.24826 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1597, "close": 0.1606, "volume": 3007280.8, "close_time": 1764719999999, "quote_volume": 483217.11551, "trades": 2178, "taker_buy_base": 1500602.5, "taker_buy_quote": 241143.25757 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1605, "high": 0.1613, "low": 0.1594, "close": 0.1595, "volume": 3415709.8, "close_time": 1764723599999, "quote_volume": 547575.61974, "trades": 2173, "taker_buy_base": 1691740.2, "taker_buy_quote": 271220.10044 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1595, "high": 0.1606, "low": 0.1594, "close": 0.1604, "volume": 1575222.0, "close_time": 1764727199999, "quote_volume": 251915.3188, "trades": 1621, "taker_buy_base": 1052802.6, "taker_buy_quote": 168367.15377 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1603, "close": 0.1609, "volume": 3194393.6, "close_time": 1764730799999, "quote_volume": 514181.74699, "trades": 2379, "taker_buy_base": 1663182.9, "taker_buy_quote": 267726.27541 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1608, "high": 0.1614, "low": 0.1604, "close": 0.1605, "volume": 1880131.4, "close_time": 1764734399999, "quote_volume": 302408.45924, "trades": 1589, "taker_buy_base": 954754.9, "taker_buy_quote": 153587.64341 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1604, "high": 0.1618, "low": 0.1603, "close": 0.1609, "volume": 2735413.5, "close_time": 1764737999999, "quote_volume": 440037.12925, "trades": 2288, "taker_buy_base": 1687512.6, "taker_buy_quote": 271555.09833 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1608, "high": 0.1616, "low": 0.1607, "close": 0.1614, "volume": 3250814.3, "close_time": 1764741599999, "quote_volume": 523856.94739, "trades": 2296, "taker_buy_base": 1737876.9, "taker_buy_quote": 280060.98452 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1614, "high": 0.1648, "low": 0.1613, "close": 0.1636, "volume": 7827713.8, "close_time": 1764745199999, "quote_volume": 1277150.22944, "trades": 6596, "taker_buy_base": 4394829.0, "taker_buy_quote": 716976.38889 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1636, "high": 0.1643, "low": 0.1621, "close": 0.1624, "volume": 3382213.7, "close_time": 1764748799999, "quote_volume": 551652.86325, "trades": 3116, "taker_buy_base": 1617118.2, "taker_buy_quote": 263987.63228 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1606, "close": 0.1613, "volume": 3163124.8, "close_time": 1764752399999, "quote_volume": 510272.17643, "trades": 2724, "taker_buy_base": 951645.4, "taker_buy_quote": 153487.58211 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1601, "close": 0.1611, "volume": 1767166.0, "close_time": 1764755999999, "quote_volume": 284181.53469, "trades": 2155, "taker_buy_base": 632062.2, "taker_buy_quote": 101763.38676 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.161, "high": 0.1615, "low": 0.1601, "close": 0.1602, "volume": 1690102.7, "close_time": 1764759599999, "quote_volume": 271872.97446, "trades": 1881, "taker_buy_base": 894505.8, "taker_buy_quote": 143938.99281 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1602, "high": 0.1614, "low": 0.1596, "close": 0.1612, "volume": 2812040.3, "close_time": 1764763199999, "quote_volume": 450998.81999, "trades": 3318, "taker_buy_base": 1271861.0, "taker_buy_quote": 204098.28843 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1612, "high": 0.1618, "low": 0.16, "close": 0.161, "volume": 4461766.5, "close_time": 1764766799999, "quote_volume": 718102.42232, "trades": 4785, "taker_buy_base": 1657910.5, "taker_buy_quote": 266783.89822 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1611, "high": 0.1622, "low": 0.161, "close": 0.1621, "volume": 1812763.2, "close_time": 1764770399999, "quote_volume": 292714.74987, "trades": 2426, "taker_buy_base": 1216527.4, "taker_buy_quote": 196464.12706 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1621, "high": 0.1627, "low": 0.158, "close": 0.1606, "volume": 9927273.0, "close_time": 1764773999999, "quote_volume": 1592273.37142, "trades": 13310, "taker_buy_base": 4332046.0, "taker_buy_quote": 695800.68021 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1607, "high": 0.162, "low": 0.1592, "close": 0.1595, "volume": 7329038.3, "close_time": 1764777599999, "quote_volume": 1174194.00026, "trades": 5388, "taker_buy_base": 3426537.4, "taker_buy_quote": 548916.74814 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1595, "high": 0.1608, "low": 0.1586, "close": 0.1596, "volume": 4774912.1, "close_time": 1764781199999, "quote_volume": 761939.36433, "trades": 3769, "taker_buy_base": 2409974.2, "taker_buy_quote": 384782.65172 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1596, "high": 0.1604, "low": 0.1565, "close": 0.1596, "volume": 7954677.8, "close_time": 1764784799999, "quote_volume": 1261400.75425, "trades": 7895, "taker_buy_base": 4240658.3, "taker_buy_quote": 672756.56479 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1597, "high": 0.1602, "low": 0.1588, "close": 0.1592, "volume": 1653240.1, "close_time": 1764788399999, "quote_volume": 263796.4634, "trades": 2236, "taker_buy_base": 677467.2, "taker_buy_quote": 108101.62154 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1593, "high": 0.1602, "low": 0.1593, "close": 0.1598, "volume": 2239050.7, "close_time": 1764791999999, "quote_volume": 357538.68054, "trades": 1805, "taker_buy_base": 1232142.6, "taker_buy_quote": 196694.87574 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1598, "high": 0.1598, "low": 0.1583, "close": 0.1591, "volume": 5073085.3, "close_time": 1764795599999, "quote_volume": 805876.92285, "trades": 3435, "taker_buy_base": 2746142.1, "taker_buy_quote": 436055.68505 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1591, "high": 0.1607, "low": 0.1588, "close": 0.1605, "volume": 1947769.6, "close_time": 1764799199999, "quote_volume": 311044.82217, "trades": 2327, "taker_buy_base": 1065223.4, "taker_buy_quote": 170158.027 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1594, "close": 0.1608, "volume": 3510159.3, "close_time": 1764802799999, "quote_volume": 562757.93533, "trades": 3918, "taker_buy_base": 1802925.0, "taker_buy_quote": 289132.71448 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1608, "high": 0.1616, "low": 0.1605, "close": 0.1608, "volume": 2163038.8, "close_time": 1764806399999, "quote_volume": 348395.26835, "trades": 2278, "taker_buy_base": 1169594.8, "taker_buy_quote": 188441.21385 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1608, "high": 0.1615, "low": 0.1605, "close": 0.161, "volume": 2571095.7, "close_time": 1764809999999, "quote_volume": 413619.69798, "trades": 2228, "taker_buy_base": 1766341.3, "taker_buy_quote": 284122.36413 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1609, "high": 0.1627, "low": 0.1609, "close": 0.161, "volume": 2101342.8, "close_time": 1764813599999, "quote_volume": 339883.42066, "trades": 2285, "taker_buy_base": 1069867.9, "taker_buy_quote": 173068.39968 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.161, "high": 0.1621, "low": 0.1608, "close": 0.1618, "volume": 2180473.7, "close_time": 1764817199999, "quote_volume": 352520.71006, "trades": 2806, "taker_buy_base": 1304491.4, "taker_buy_quote": 210931.31262 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1618, "high": 0.1621, "low": 0.1614, "close": 0.1618, "volume": 1733963.1, "close_time": 1764820799999, "quote_volume": 280404.79175, "trades": 1473, "taker_buy_base": 615581.1, "taker_buy_quote": 99585.61704 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1601, "close": 0.1608, "volume": 2776937.9, "close_time": 1764824399999, "quote_volume": 447030.31643, "trades": 1847, "taker_buy_base": 1122054.6, "taker_buy_quote": 180576.19533 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1607, "high": 0.1609, "low": 0.1596, "close": 0.1605, "volume": 2744329.1, "close_time": 1764827999999, "quote_volume": 439421.34156, "trades": 2053, "taker_buy_base": 1579404.3, "taker_buy_quote": 252871.1262 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1606, "high": 0.1614, "low": 0.1602, "close": 0.1606, "volume": 1406323.7, "close_time": 1764831599999, "quote_volume": 226055.08257, "trades": 1561, "taker_buy_base": 745040.9, "taker_buy_quote": 119796.00737 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1607, "high": 0.1607, "low": 0.16, "close": 0.1605, "volume": 1648008.0, "close_time": 1764835199999, "quote_volume": 264011.38128, "trades": 1342, "taker_buy_base": 626965.2, "taker_buy_quote": 100504.22073 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1592, "close": 0.1596, "volume": 1761163.7, "close_time": 1764838799999, "quote_volume": 281872.43327, "trades": 1515, "taker_buy_base": 643015.2, "taker_buy_quote": 102915.25378 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1595, "high": 0.1598, "low": 0.1583, "close": 0.1584, "volume": 3198606.0, "close_time": 1764842399999, "quote_volume": 508421.36821, "trades": 2584, "taker_buy_base": 1564658.1, "taker_buy_quote": 248890.07719 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1583, "high": 0.1587, "low": 0.1577, "close": 0.1582, "volume": 3750855.6, "close_time": 1764845999999, "quote_volume": 593214.06999, "trades": 4353, "taker_buy_base": 1860394.1, "taker_buy_quote": 294242.51777 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1582, "high": 0.1594, "low": 0.1581, "close": 0.1593, "volume": 2335595.3, "close_time": 1764849599999, "quote_volume": 370698.7025, "trades": 2728, "taker_buy_base": 913353.1, "taker_buy_quote": 145058.19929 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1594, "high": 0.1596, "low": 0.1573, "close": 0.1579, "volume": 2766589.0, "close_time": 1764853199999, "quote_volume": 438153.8177, "trades": 2356, "taker_buy_base": 916687.2, "taker_buy_quote": 145246.37545 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1579, "high": 0.1579, "low": 0.1561, "close": 0.1566, "volume": 3248826.0, "close_time": 1764856799999, "quote_volume": 509827.61397, "trades": 2851, "taker_buy_base": 1350134.5, "taker_buy_quote": 211926.78297 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1566, "high": 0.1574, "low": 0.1561, "close": 0.1566, "volume": 1710310.0, "close_time": 1764860399999, "quote_volume": 268039.59862, "trades": 2611, "taker_buy_base": 673982.0, "taker_buy_quote": 105716.65569 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1566, "high": 0.1588, "low": 0.1565, "close": 0.158, "volume": 2492359.1, "close_time": 1764863999999, "quote_volume": 392652.78128, "trades": 3246, "taker_buy_base": 1218778.0, "taker_buy_quote": 192174.41882 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.158, "high": 0.1581, "low": 0.1541, "close": 0.1543, "volume": 7402136.3, "close_time": 1764867599999, "quote_volume": 1151873.36019, "trades": 5017, "taker_buy_base": 2132258.1, "taker_buy_quote": 331941.23977 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1543, "high": 0.1546, "low": 0.1527, "close": 0.1537, "volume": 8302633.3, "close_time": 1764871199999, "quote_volume": 1274866.01622, "trades": 4782, "taker_buy_base": 3211938.5, "taker_buy_quote": 493400.94685 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1537, "high": 0.1545, "low": 0.1524, "close": 0.153, "volume": 3481742.7, "close_time": 1764874799999, "quote_volume": 534067.2225, "trades": 2732, "taker_buy_base": 1870966.5, "taker_buy_quote": 287196.0512 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.153, "high": 0.1532, "low": 0.1509, "close": 0.1527, "volume": 3466457.7, "close_time": 1764878399999, "quote_volume": 527502.06537, "trades": 3980, "taker_buy_base": 1702258.0, "taker_buy_quote": 259297.08137 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1522, "close": 0.1528, "volume": 1127518.6, "close_time": 1764881999999, "quote_volume": 172084.58258, "trades": 1568, "taker_buy_base": 675048.6, "taker_buy_quote": 103030.24838 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1527, "high": 0.1537, "low": 0.1526, "close": 0.1537, "volume": 1939703.4, "close_time": 1764885599999, "quote_volume": 297351.73341, "trades": 1520, "taker_buy_base": 1313034.6, "taker_buy_quote": 201349.2273 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1538, "high": 0.1543, "low": 0.1532, "close": 0.1538, "volume": 2110679.0, "close_time": 1764889199999, "quote_volume": 324377.1588, "trades": 2093, "taker_buy_base": 774856.4, "taker_buy_quote": 119160.17438 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1538, "high": 0.1542, "low": 0.1528, "close": 0.1533, "volume": 3712835.2, "close_time": 1764892799999, "quote_volume": 569633.26885, "trades": 3366, "taker_buy_base": 809326.6, "taker_buy_quote": 124186.8921 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1533, "high": 0.1537, "low": 0.1525, "close": 0.1528, "volume": 2822939.3, "close_time": 1764896399999, "quote_volume": 432488.04473, "trades": 2961, "taker_buy_base": 983345.2, "taker_buy_quote": 150639.20981 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1527, "high": 0.1544, "low": 0.1522, "close": 0.1531, "volume": 2685287.4, "close_time": 1764899999999, "quote_volume": 411632.28076, "trades": 2804, "taker_buy_base": 1509874.6, "taker_buy_quote": 231467.95999 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1531, "high": 0.1538, "low": 0.1529, "close": 0.1535, "volume": 1225160.8, "close_time": 1764903599999, "quote_volume": 187897.33645, "trades": 1050, "taker_buy_base": 782704.3, "taker_buy_quote": 120027.30141 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1528, "close": 0.1531, "volume": 1000357.1, "close_time": 1764907199999, "quote_volume": 153248.72214, "trades": 1021, "taker_buy_base": 357297.4, "taker_buy_quote": 54739.30467 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.153, "high": 0.1533, "low": 0.1522, "close": 0.1528, "volume": 1938747.0, "close_time": 1764910799999, "quote_volume": 296245.77456, "trades": 1946, "taker_buy_base": 970163.5, "taker_buy_quote": 148319.99364 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1529, "high": 0.1553, "low": 0.1529, "close": 0.1541, "volume": 4676785.8, "close_time": 1764914399999, "quote_volume": 721328.14359, "trades": 3187, "taker_buy_base": 2415419.3, "taker_buy_quote": 372418.3651 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1542, "high": 0.1555, "low": 0.154, "close": 0.1546, "volume": 1448691.6, "close_time": 1764917999999, "quote_volume": 224254.78858, "trades": 1574, "taker_buy_base": 608498.5, "taker_buy_quote": 94087.01885 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1546, "high": 0.1554, "low": 0.1546, "close": 0.1551, "volume": 2687685.4, "close_time": 1764921599999, "quote_volume": 416561.587, "trades": 3368, "taker_buy_base": 1462641.6, "taker_buy_quote": 226731.34234 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.155, "high": 0.1551, "low": 0.1537, "close": 0.1542, "volume": 1174034.4, "close_time": 1764925199999, "quote_volume": 181341.224, "trades": 1482, "taker_buy_base": 374004.8, "taker_buy_quote": 57752.60099 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1517, "close": 0.1525, "volume": 2627548.9, "close_time": 1764928799999, "quote_volume": 401032.08955, "trades": 2242, "taker_buy_base": 1103432.2, "taker_buy_quote": 168376.16338 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1525, "close": 0.1525, "volume": 1230224.8, "close_time": 1764932399999, "quote_volume": 188071.00002, "trades": 1220, "taker_buy_base": 600750.8, "taker_buy_quote": 91890.33204 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1525, "high": 0.1529, "low": 0.1515, "close": 0.1518, "volume": 1385635.6, "close_time": 1764935999999, "quote_volume": 210686.06017, "trades": 1322, "taker_buy_base": 385411.6, "taker_buy_quote": 58698.24185 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1518, "high": 0.152, "low": 0.151, "close": 0.1517, "volume": 1352645.0, "close_time": 1764939599999, "quote_volume": 204966.30626, "trades": 1474, "taker_buy_base": 652551.2, "taker_buy_quote": 98891.00588 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1517, "high": 0.1522, "low": 0.1506, "close": 0.1516, "volume": 2755871.9, "close_time": 1764943199999, "quote_volume": 416563.86621, "trades": 2974, "taker_buy_base": 1212496.2, "taker_buy_quote": 183155.44898 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1516, "high": 0.1523, "low": 0.1513, "close": 0.1519, "volume": 3161302.9, "close_time": 1764946799999, "quote_volume": 479850.27213, "trades": 3113, "taker_buy_base": 1867799.2, "taker_buy_quote": 283611.97087 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.152, "high": 0.1545, "low": 0.152, "close": 0.1531, "volume": 4660784.0, "close_time": 1764950399999, "quote_volume": 715183.65677, "trades": 5510, "taker_buy_base": 2528109.1, "taker_buy_quote": 388002.3276 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1485, "close": 0.1507, "volume": 8837400.8, "close_time": 1764953999999, "quote_volume": 1329437.6794, "trades": 9015, "taker_buy_base": 3796808.8, "taker_buy_quote": 571847.42455 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1507, "high": 0.1516, "low": 0.1495, "close": 0.1507, "volume": 2099514.2, "close_time": 1764957599999, "quote_volume": 316270.52685, "trades": 2811, "taker_buy_base": 663845.2, "taker_buy_quote": 99976.99235 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1508, "high": 0.1518, "low": 0.149, "close": 0.1493, "volume": 3721708.5, "close_time": 1764961199999, "quote_volume": 559270.71025, "trades": 3424, "taker_buy_base": 961871.8, "taker_buy_quote": 144549.37243 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1493, "high": 0.1508, "low": 0.1483, "close": 0.1504, "volume": 1658950.2, "close_time": 1764964799999, "quote_volume": 248326.71191, "trades": 2437, "taker_buy_base": 805287.1, "taker_buy_quote": 120710.05926 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1505, "high": 0.1513, "low": 0.1499, "close": 0.1501, "volume": 897913.3, "close_time": 1764968399999, "quote_volume": 135288.7515, "trades": 1662, "taker_buy_base": 529573.0, "taker_buy_quote": 79831.55444 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1501, "high": 0.1508, "low": 0.1498, "close": 0.1505, "volume": 1228130.7, "close_time": 1764971999999, "quote_volume": 184618.38901, "trades": 1658, "taker_buy_base": 523594.8, "taker_buy_quote": 78733.23118 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1506, "high": 0.1516, "low": 0.1502, "close": 0.1511, "volume": 1046842.4, "close_time": 1764975599999, "quote_volume": 158080.73638, "trades": 1300, "taker_buy_base": 353171.1, "taker_buy_quote": 53336.45181 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1512, "high": 0.1517, "low": 0.1508, "close": 0.1509, "volume": 743192.6, "close_time": 1764979199999, "quote_volume": 112345.05418, "trades": 1346, "taker_buy_base": 317247.6, "taker_buy_quote": 47984.74194 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.151, "high": 0.1511, "low": 0.1499, "close": 0.1503, "volume": 1162784.3, "close_time": 1764982799999, "quote_volume": 174675.42437, "trades": 1336, "taker_buy_base": 388429.4, "taker_buy_quote": 58353.17337 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1502, "high": 0.1507, "low": 0.15, "close": 0.1505, "volume": 478369.9, "close_time": 1764986399999, "quote_volume": 71900.6102, "trades": 835, "taker_buy_base": 173679.0, "taker_buy_quote": 26114.01729 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1505, "high": 0.1514, "low": 0.1501, "close": 0.1512, "volume": 391300.3, "close_time": 1764989999999, "quote_volume": 58982.31737, "trades": 663, "taker_buy_base": 204664.6, "taker_buy_quote": 30871.45402 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1513, "high": 0.1522, "low": 0.1507, "close": 0.1508, "volume": 1429945.6, "close_time": 1764993599999, "quote_volume": 216806.87314, "trades": 1127, "taker_buy_base": 748048.3, "taker_buy_quote": 113499.29801 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1509, "high": 0.1509, "low": 0.1501, "close": 0.1502, "volume": 507938.4, "close_time": 1764997199999, "quote_volume": 76378.26069, "trades": 787, "taker_buy_base": 214428.2, "taker_buy_quote": 32252.08508 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1503, "high": 0.1508, "low": 0.15, "close": 0.15, "volume": 403512.9, "close_time": 1765000799999, "quote_volume": 60626.61537, "trades": 654, "taker_buy_base": 133767.8, "taker_buy_quote": 20112.84098 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.15, "high": 0.15, "low": 0.1494, "close": 0.1497, "volume": 669105.9, "close_time": 1765004399999, "quote_volume": 100179.75018, "trades": 1034, "taker_buy_base": 307066.6, "taker_buy_quote": 45980.70485 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1498, "high": 0.1505, "low": 0.1497, "close": 0.1499, "volume": 1042019.9, "close_time": 1765007999999, "quote_volume": 156399.95004, "trades": 1314, "taker_buy_base": 431783.6, "taker_buy_quote": 64821.4541 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1499, "high": 0.15, "low": 0.148, "close": 0.1483, "volume": 2049972.8, "close_time": 1765011599999, "quote_volume": 305505.80552, "trades": 1711, "taker_buy_base": 783185.2, "taker_buy_quote": 116638.60731 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1483, "high": 0.1493, "low": 0.1482, "close": 0.1492, "volume": 948541.3, "close_time": 1765015199999, "quote_volume": 141171.18509, "trades": 1139, "taker_buy_base": 571979.4, "taker_buy_quote": 85160.57216 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1492, "high": 0.1495, "low": 0.1487, "close": 0.1489, "volume": 614742.1, "close_time": 1765018799999, "quote_volume": 91584.23887, "trades": 626, "taker_buy_base": 109502.7, "taker_buy_quote": 16328.65427 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1489, "high": 0.1492, "low": 0.1486, "close": 0.1489, "volume": 650486.8, "close_time": 1765022399999, "quote_volume": 96866.30913, "trades": 858, "taker_buy_base": 285927.6, "taker_buy_quote": 42592.25795 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1488, "high": 0.1492, "low": 0.1485, "close": 0.149, "volume": 452321.6, "close_time": 1765025999999, "quote_volume": 67343.77621, "trades": 723, "taker_buy_base": 246233.1, "taker_buy_quote": 36672.47334 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.149, "high": 0.1503, "low": 0.1489, "close": 0.1496, "volume": 909735.6, "close_time": 1765029599999, "quote_volume": 136165.90458, "trades": 972, "taker_buy_base": 577484.6, "taker_buy_quote": 86423.53658 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1496, "high": 0.1512, "low": 0.1495, "close": 0.1502, "volume": 1771418.2, "close_time": 1765033199999, "quote_volume": 266428.71591, "trades": 1545, "taker_buy_base": 1081439.3, "taker_buy_quote": 162645.82473 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1482, "close": 0.1485, "volume": 4035970.8, "close_time": 1765036799999, "quote_volume": 601158.75418, "trades": 2577, "taker_buy_base": 1484783.8, "taker_buy_quote": 221207.79639 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1486, "high": 0.1499, "low": 0.1486, "close": 0.1495, "volume": 1261341.3, "close_time": 1765040399999, "quote_volume": 188171.05939, "trades": 1192, "taker_buy_base": 642335.9, "taker_buy_quote": 95760.31543 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1494, "high": 0.151, "low": 0.1493, "close": 0.1508, "volume": 607692.2, "close_time": 1765043999999, "quote_volume": 91238.1778, "trades": 923, "taker_buy_base": 470021.3, "taker_buy_quote": 70545.82514 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1509, "high": 0.1511, "low": 0.1504, "close": 0.1505, "volume": 2501672.8, "close_time": 1765047599999, "quote_volume": 376811.7025, "trades": 1167, "taker_buy_base": 866306.8, "taker_buy_quote": 130638.10154 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1505, "high": 0.1508, "low": 0.1497, "close": 0.1503, "volume": 856111.2, "close_time": 1765051199999, "quote_volume": 128596.94824, "trades": 1016, "taker_buy_base": 384682.1, "taker_buy_quote": 57771.08022 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1503, "high": 0.1506, "low": 0.1499, "close": 0.1503, "volume": 373557.3, "close_time": 1765054799999, "quote_volume": 56127.84029, "trades": 456, "taker_buy_base": 112996.3, "taker_buy_quote": 16987.1631 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1502, "high": 0.1515, "low": 0.1502, "close": 0.1511, "volume": 914164.8, "close_time": 1765058399999, "quote_volume": 138049.1428, "trades": 1421, "taker_buy_base": 613798.6, "taker_buy_quote": 92676.95257 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.151, "high": 0.1518, "low": 0.1508, "close": 0.1517, "volume": 792918.9, "close_time": 1765061999999, "quote_volume": 120012.15471, "trades": 985, "taker_buy_base": 339813.5, "taker_buy_quote": 51441.35238 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1516, "high": 0.1518, "low": 0.1502, "close": 0.1511, "volume": 958095.6, "close_time": 1765065599999, "quote_volume": 144594.53214, "trades": 1138, "taker_buy_base": 338807.5, "taker_buy_quote": 51089.05663 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.151, "high": 0.1526, "low": 0.151, "close": 0.1522, "volume": 1500671.5, "close_time": 1765069199999, "quote_volume": 227827.4213, "trades": 1742, "taker_buy_base": 801264.4, "taker_buy_quote": 121684.96565 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1514, "close": 0.1514, "volume": 649179.0, "close_time": 1765072799999, "quote_volume": 98664.65871, "trades": 865, "taker_buy_base": 243129.3, "taker_buy_quote": 36978.70676 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1514, "high": 0.1517, "low": 0.1509, "close": 0.1515, "volume": 464637.3, "close_time": 1765076399999, "quote_volume": 70305.37707, "trades": 869, "taker_buy_base": 238524.6, "taker_buy_quote": 36105.98959 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1505, "close": 0.1509, "volume": 459837.7, "close_time": 1765079999999, "quote_volume": 69438.62778, "trades": 731, "taker_buy_base": 206743.2, "taker_buy_quote": 31221.18885 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1494, "close": 0.1496, "volume": 648074.5, "close_time": 1765083599999, "quote_volume": 97272.09442, "trades": 941, "taker_buy_base": 189423.8, "taker_buy_quote": 28424.64587 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1496, "high": 0.1498, "low": 0.149, "close": 0.1498, "volume": 477393.1, "close_time": 1765087199999, "quote_volume": 71363.67371, "trades": 772, "taker_buy_base": 283797.5, "taker_buy_quote": 42441.16621 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1498, "high": 0.15, "low": 0.1496, "close": 0.1498, "volume": 333422.6, "close_time": 1765090799999, "quote_volume": 49938.88535, "trades": 457, "taker_buy_base": 149524.3, "taker_buy_quote": 22402.17522 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1498, "high": 0.1498, "low": 0.1483, "close": 0.1487, "volume": 1376638.5, "close_time": 1765094399999, "quote_volume": 204900.59233, "trades": 1269, "taker_buy_base": 900679.4, "taker_buy_quote": 134097.77093 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1475, "close": 0.1481, "volume": 2962511.3, "close_time": 1765097999999, "quote_volume": 438991.71269, "trades": 1875, "taker_buy_base": 1850737.7, "taker_buy_quote": 274281.09001 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1465, "close": 0.147, "volume": 2259492.1, "close_time": 1765101599999, "quote_volume": 332720.4578, "trades": 1918, "taker_buy_base": 1126626.4, "taker_buy_quote": 165932.37851 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.147, "high": 0.1475, "low": 0.1467, "close": 0.1471, "volume": 1873787.2, "close_time": 1765105199999, "quote_volume": 275573.75322, "trades": 1710, "taker_buy_base": 1103289.8, "taker_buy_quote": 162259.3552 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.147, "high": 0.1471, "low": 0.1466, "close": 0.1471, "volume": 626148.2, "close_time": 1765108799999, "quote_volume": 91986.33329, "trades": 743, "taker_buy_base": 337940.3, "taker_buy_quote": 49642.23669 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1472, "high": 0.1479, "low": 0.147, "close": 0.1477, "volume": 911454.8, "close_time": 1765112399999, "quote_volume": 134410.99632, "trades": 1172, "taker_buy_base": 541908.3, "taker_buy_quote": 79984.49018 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1477, "high": 0.1477, "low": 0.1458, "close": 0.1464, "volume": 2217599.5, "close_time": 1765115999999, "quote_volume": 324869.30457, "trades": 2605, "taker_buy_base": 941933.8, "taker_buy_quote": 137985.28261 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1464, "high": 0.1478, "low": 0.1432, "close": 0.1459, "volume": 8638841.1, "close_time": 1765119599999, "quote_volume": 1254827.50179, "trades": 9429, "taker_buy_base": 4547205.0, "taker_buy_quote": 660278.43828 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1458, "high": 0.1497, "low": 0.1458, "close": 0.1491, "volume": 4354337.2, "close_time": 1765123199999, "quote_volume": 644716.59454, "trades": 4482, "taker_buy_base": 2552127.4, "taker_buy_quote": 377979.04196 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1478, "close": 0.1487, "volume": 1370935.5, "close_time": 1765126799999, "quote_volume": 203598.22177, "trades": 2083, "taker_buy_base": 690508.4, "taker_buy_quote": 102586.6647 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1487, "high": 0.1508, "low": 0.1478, "close": 0.1503, "volume": 2822651.9, "close_time": 1765130399999, "quote_volume": 422619.30365, "trades": 2881, "taker_buy_base": 1351296.4, "taker_buy_quote": 202385.41652 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1504, "high": 0.1521, "low": 0.1504, "close": 0.1514, "volume": 1433216.1, "close_time": 1765133999999, "quote_volume": 216644.7522, "trades": 1979, "taker_buy_base": 868031.9, "taker_buy_quote": 131263.85946 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1514, "high": 0.1516, "low": 0.1508, "close": 0.1516, "volume": 1684043.8, "close_time": 1765137599999, "quote_volume": 254792.96234, "trades": 1252, "taker_buy_base": 887831.0, "taker_buy_quote": 134374.78275 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1507, "close": 0.1512, "volume": 518751.2, "close_time": 1765141199999, "quote_volume": 78343.75044, "trades": 703, "taker_buy_base": 221932.8, "taker_buy_quote": 33540.56691 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1512, "high": 0.1513, "low": 0.149, "close": 0.1497, "volume": 3247352.8, "close_time": 1765144799999, "quote_volume": 487408.9341, "trades": 2180, "taker_buy_base": 1398845.7, "taker_buy_quote": 210018.95169 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1468, "close": 0.1481, "volume": 3284008.0, "close_time": 1765148399999, "quote_volume": 486694.5115, "trades": 4234, "taker_buy_base": 1040247.4, "taker_buy_quote": 154023.16424 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1481, "high": 0.1485, "low": 0.1472, "close": 0.1484, "volume": 814773.7, "close_time": 1765151999999, "quote_volume": 120369.54455, "trades": 1266, "taker_buy_base": 299344.0, "taker_buy_quote": 44274.23646 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1484, "high": 0.149, "low": 0.1478, "close": 0.1485, "volume": 820840.6, "close_time": 1765155599999, "quote_volume": 121868.96083, "trades": 1202, "taker_buy_base": 433982.3, "taker_buy_quote": 64421.21875 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1485, "high": 0.1501, "low": 0.1484, "close": 0.1487, "volume": 1215749.1, "close_time": 1765159199999, "quote_volume": 181316.88071, "trades": 1653, "taker_buy_base": 468382.1, "taker_buy_quote": 69908.8172 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1486, "high": 0.1497, "low": 0.1486, "close": 0.1495, "volume": 335211.5, "close_time": 1765162799999, "quote_volume": 49968.24074, "trades": 794, "taker_buy_base": 204481.9, "taker_buy_quote": 30505.19125 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1495, "high": 0.1503, "low": 0.149, "close": 0.1497, "volume": 563407.3, "close_time": 1765166399999, "quote_volume": 84304.94585, "trades": 875, "taker_buy_base": 223656.3, "taker_buy_quote": 33464.96102 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1497, "high": 0.1506, "low": 0.1496, "close": 0.1503, "volume": 508703.9, "close_time": 1765169999999, "quote_volume": 76420.50209, "trades": 1033, "taker_buy_base": 213710.2, "taker_buy_quote": 32089.80779 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1503, "high": 0.151, "low": 0.15, "close": 0.1504, "volume": 1263445.1, "close_time": 1765173599999, "quote_volume": 190224.59578, "trades": 1727, "taker_buy_base": 704626.8, "taker_buy_quote": 106112.62735 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1504, "high": 0.1508, "low": 0.1496, "close": 0.1503, "volume": 769378.9, "close_time": 1765177199999, "quote_volume": 115499.82967, "trades": 876, "taker_buy_base": 377658.1, "taker_buy_quote": 56735.22344 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1502, "high": 0.1506, "low": 0.1497, "close": 0.1504, "volume": 1374945.1, "close_time": 1765180799999, "quote_volume": 206468.23223, "trades": 1207, "taker_buy_base": 756771.2, "taker_buy_quote": 113683.37185 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1503, "high": 0.1512, "low": 0.1502, "close": 0.1506, "volume": 1196286.5, "close_time": 1765184399999, "quote_volume": 180204.98828, "trades": 1337, "taker_buy_base": 241580.5, "taker_buy_quote": 36421.15823 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1506, "high": 0.152, "low": 0.1506, "close": 0.1508, "volume": 1596448.7, "close_time": 1765187999999, "quote_volume": 241358.44856, "trades": 1788, "taker_buy_base": 879048.5, "taker_buy_quote": 132922.32245 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1509, "high": 0.1509, "low": 0.1502, "close": 0.1504, "volume": 610547.1, "close_time": 1765191599999, "quote_volume": 91944.69681, "trades": 912, "taker_buy_base": 335846.7, "taker_buy_quote": 50598.86324 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1503, "high": 0.1503, "low": 0.149, "close": 0.1499, "volume": 1718748.1, "close_time": 1765195199999, "quote_volume": 257115.85832, "trades": 1507, "taker_buy_base": 462802.0, "taker_buy_quote": 69231.71777 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1487, "close": 0.1494, "volume": 2276859.9, "close_time": 1765198799999, "quote_volume": 339998.68002, "trades": 2163, "taker_buy_base": 1262104.7, "taker_buy_quote": 188550.75933 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1494, "high": 0.1496, "low": 0.1484, "close": 0.1488, "volume": 1354007.7, "close_time": 1765202399999, "quote_volume": 201729.6355, "trades": 1642, "taker_buy_base": 598518.0, "taker_buy_quote": 89245.54619 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1488, "high": 0.1568, "low": 0.1476, "close": 0.1536, "volume": 18110897.9, "close_time": 1765205999999, "quote_volume": 2770934.47696, "trades": 14182, "taker_buy_base": 9163886.0, "taker_buy_quote": 1400651.8365 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1536, "high": 0.1551, "low": 0.1511, "close": 0.1531, "volume": 12987163.4, "close_time": 1765209599999, "quote_volume": 1991377.5771, "trades": 11808, "taker_buy_base": 6181603.0, "taker_buy_quote": 948212.61677 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1516, "close": 0.1519, "volume": 4695834.7, "close_time": 1765213199999, "quote_volume": 717306.32353, "trades": 4663, "taker_buy_base": 2361260.1, "taker_buy_quote": 360678.53877 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.152, "high": 0.152, "low": 0.1501, "close": 0.1508, "volume": 4013329.3, "close_time": 1765216799999, "quote_volume": 605111.14068, "trades": 2942, "taker_buy_base": 1812693.1, "taker_buy_quote": 273290.17186 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1509, "high": 0.1515, "low": 0.1493, "close": 0.1497, "volume": 2283074.0, "close_time": 1765220399999, "quote_volume": 343721.29247, "trades": 2468, "taker_buy_base": 1610459.6, "taker_buy_quote": 242518.25895 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1492, "close": 0.1495, "volume": 977415.1, "close_time": 1765223999999, "quote_volume": 146240.11967, "trades": 1173, "taker_buy_base": 328353.6, "taker_buy_quote": 49147.46848 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1496, "high": 0.1502, "low": 0.1492, "close": 0.1498, "volume": 805463.3, "close_time": 1765227599999, "quote_volume": 120618.92098, "trades": 1161, "taker_buy_base": 437200.0, "taker_buy_quote": 65484.41241 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1498, "high": 0.1513, "low": 0.1494, "close": 0.1512, "volume": 907298.7, "close_time": 1765231199999, "quote_volume": 136320.64495, "trades": 1180, "taker_buy_base": 510757.8, "taker_buy_quote": 76846.67359 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1512, "high": 0.1515, "low": 0.1498, "close": 0.1505, "volume": 824296.3, "close_time": 1765234799999, "quote_volume": 123921.65887, "trades": 1039, "taker_buy_base": 280111.5, "taker_buy_quote": 42087.79218 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1504, "high": 0.1511, "low": 0.1501, "close": 0.1508, "volume": 642453.0, "close_time": 1765238399999, "quote_volume": 96701.81333, "trades": 1102, "taker_buy_base": 329135.0, "taker_buy_quote": 49558.21066 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1508, "high": 0.1524, "low": 0.1508, "close": 0.1516, "volume": 1602022.5, "close_time": 1765241999999, "quote_volume": 243172.97716, "trades": 1960, "taker_buy_base": 649910.2, "taker_buy_quote": 98671.82122 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1516, "high": 0.1521, "low": 0.1499, "close": 0.1503, "volume": 1836605.4, "close_time": 1765245599999, "quote_volume": 277255.73995, "trades": 2374, "taker_buy_base": 701561.5, "taker_buy_quote": 106006.54741 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1503, "high": 0.1516, "low": 0.1501, "close": 0.151, "volume": 1443211.1, "close_time": 1765249199999, "quote_volume": 217804.91755, "trades": 1871, "taker_buy_base": 651287.2, "taker_buy_quote": 98295.7507 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.151, "high": 0.1515, "low": 0.1504, "close": 0.1508, "volume": 1158428.6, "close_time": 1765252799999, "quote_volume": 174893.18463, "trades": 1721, "taker_buy_base": 621307.9, "taker_buy_quote": 93819.40279 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1509, "high": 0.1511, "low": 0.1496, "close": 0.1499, "volume": 1433173.7, "close_time": 1765256399999, "quote_volume": 215448.02728, "trades": 1403, "taker_buy_base": 836494.8, "taker_buy_quote": 125781.02417 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1498, "high": 0.1508, "low": 0.1497, "close": 0.1506, "volume": 879774.7, "close_time": 1765259999999, "quote_volume": 132230.62643, "trades": 1132, "taker_buy_base": 510071.7, "taker_buy_quote": 76650.57401 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1507, "high": 0.1518, "low": 0.1492, "close": 0.1499, "volume": 2736259.1, "close_time": 1765263599999, "quote_volume": 410999.61077, "trades": 2408, "taker_buy_base": 1003400.3, "taker_buy_quote": 150815.36975 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1499, "high": 0.1501, "low": 0.1494, "close": 0.15, "volume": 1065162.8, "close_time": 1765267199999, "quote_volume": 159518.71868, "trades": 1522, "taker_buy_base": 686387.9, "taker_buy_quote": 102810.24645 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.15, "high": 0.1501, "low": 0.149, "close": 0.1494, "volume": 718837.6, "close_time": 1765270799999, "quote_volume": 107476.83626, "trades": 935, "taker_buy_base": 365582.6, "taker_buy_quote": 54666.20718 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1487, "close": 0.1488, "volume": 506121.2, "close_time": 1765274399999, "quote_volume": 75524.46904, "trades": 885, "taker_buy_base": 194883.9, "taker_buy_quote": 29067.59241 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1489, "high": 0.149, "low": 0.1479, "close": 0.1486, "volume": 848919.6, "close_time": 1765277999999, "quote_volume": 125968.36746, "trades": 1463, "taker_buy_base": 485886.4, "taker_buy_quote": 72114.49248 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1485, "high": 0.149, "low": 0.148, "close": 0.1487, "volume": 824961.9, "close_time": 1765281599999, "quote_volume": 122589.31874, "trades": 1422, "taker_buy_base": 478773.5, "taker_buy_quote": 71171.29654 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1487, "high": 0.1497, "low": 0.1485, "close": 0.1494, "volume": 1155374.1, "close_time": 1765285199999, "quote_volume": 172262.91251, "trades": 1763, "taker_buy_base": 741655.5, "taker_buy_quote": 110573.25699 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1494, "high": 0.1499, "low": 0.1487, "close": 0.1493, "volume": 1291378.9, "close_time": 1765288799999, "quote_volume": 192676.9885, "trades": 1519, "taker_buy_base": 746518.4, "taker_buy_quote": 111298.26317 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1493, "high": 0.1501, "low": 0.149, "close": 0.1498, "volume": 1311684.5, "close_time": 1765292399999, "quote_volume": 196100.49627, "trades": 2045, "taker_buy_base": 770708.5, "taker_buy_quote": 115267.88336 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1498, "high": 0.1541, "low": 0.1496, "close": 0.1533, "volume": 6380763.4, "close_time": 1765295999999, "quote_volume": 967180.42125, "trades": 7810, "taker_buy_base": 3066676.4, "taker_buy_quote": 465483.22732 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1534, "high": 0.1586, "low": 0.1524, "close": 0.1578, "volume": 18653436.1, "close_time": 1765299599999, "quote_volume": 2897843.4222, "trades": 13801, "taker_buy_base": 9402583.2, "taker_buy_quote": 1460805.10341 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1578, "high": 0.1588, "low": 0.1555, "close": 0.1569, "volume": 7474750.4, "close_time": 1765303199999, "quote_volume": 1175838.8394, "trades": 7631, "taker_buy_base": 3193088.4, "taker_buy_quote": 502435.19932 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1557, "close": 0.1563, "volume": 2224356.0, "close_time": 1765306799999, "quote_volume": 348002.8013, "trades": 3314, "taker_buy_base": 1197129.1, "taker_buy_quote": 187304.39302 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1563, "high": 0.1567, "low": 0.1549, "close": 0.1556, "volume": 2115142.5, "close_time": 1765310399999, "quote_volume": 329396.24404, "trades": 3053, "taker_buy_base": 792168.8, "taker_buy_quote": 123459.27364 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1555, "high": 0.1555, "low": 0.1527, "close": 0.1535, "volume": 3333267.5, "close_time": 1765313999999, "quote_volume": 513152.96291, "trades": 5610, "taker_buy_base": 1720327.9, "taker_buy_quote": 264845.41248 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1493, "close": 0.1507, "volume": 5962689.7, "close_time": 1765317599999, "quote_volume": 902753.56401, "trades": 5938, "taker_buy_base": 2761019.5, "taker_buy_quote": 418132.88342 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1507, "high": 0.1521, "low": 0.1504, "close": 0.1515, "volume": 1503329.4, "close_time": 1765321199999, "quote_volume": 227457.95376, "trades": 2277, "taker_buy_base": 709712.2, "taker_buy_quote": 107370.42685 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1504, "close": 0.1516, "volume": 1342997.0, "close_time": 1765324799999, "quote_volume": 203249.3252, "trades": 1850, "taker_buy_base": 630777.3, "taker_buy_quote": 95415.34349 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1515, "high": 0.1519, "low": 0.1505, "close": 0.1512, "volume": 1466082.4, "close_time": 1765328399999, "quote_volume": 221420.44689, "trades": 2160, "taker_buy_base": 448940.2, "taker_buy_quote": 67855.90243 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1513, "high": 0.1521, "low": 0.1509, "close": 0.1519, "volume": 1821474.3, "close_time": 1765331999999, "quote_volume": 276097.64483, "trades": 1775, "taker_buy_base": 604621.7, "taker_buy_quote": 91737.90352 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1519, "high": 0.1536, "low": 0.1518, "close": 0.1533, "volume": 5767669.8, "close_time": 1765335599999, "quote_volume": 882047.00498, "trades": 2579, "taker_buy_base": 2653951.4, "taker_buy_quote": 405802.03905 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1533, "high": 0.1535, "low": 0.152, "close": 0.1522, "volume": 1054203.8, "close_time": 1765339199999, "quote_volume": 161114.19627, "trades": 1332, "taker_buy_base": 500845.0, "taker_buy_quote": 76600.56949 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1508, "close": 0.1508, "volume": 1586001.9, "close_time": 1765342799999, "quote_volume": 240076.03401, "trades": 1620, "taker_buy_base": 502248.6, "taker_buy_quote": 76158.70858 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1508, "high": 0.1565, "low": 0.1508, "close": 0.1538, "volume": 12709265.8, "close_time": 1765346399999, "quote_volume": 1963649.82751, "trades": 12147, "taker_buy_base": 7077773.8, "taker_buy_quote": 1093500.99254 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1538, "high": 0.154, "low": 0.1521, "close": 0.1537, "volume": 3781217.1, "close_time": 1765349999999, "quote_volume": 578470.0186, "trades": 3456, "taker_buy_base": 1631021.5, "taker_buy_quote": 249685.95086 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1536, "high": 0.1537, "low": 0.1513, "close": 0.152, "volume": 2507679.0, "close_time": 1765353599999, "quote_volume": 382322.71391, "trades": 1979, "taker_buy_base": 1012467.5, "taker_buy_quote": 154689.17368 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1519, "high": 0.1555, "low": 0.1513, "close": 0.1526, "volume": 10100060.5, "close_time": 1765357199999, "quote_volume": 1547458.42298, "trades": 7833, "taker_buy_base": 4733575.9, "taker_buy_quote": 724871.79378 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1527, "high": 0.1535, "low": 0.1518, "close": 0.1534, "volume": 1332225.7, "close_time": 1765360799999, "quote_volume": 203548.19601, "trades": 1871, "taker_buy_base": 776859.6, "taker_buy_quote": 118770.90117 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1534, "high": 0.1546, "low": 0.1516, "close": 0.152, "volume": 8150487.8, "close_time": 1765364399999, "quote_volume": 1247827.54941, "trades": 5175, "taker_buy_base": 2947362.0, "taker_buy_quote": 451279.52795 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1511, "close": 0.1518, "volume": 4993199.2, "close_time": 1765367999999, "quote_volume": 758107.6396, "trades": 3589, "taker_buy_base": 2742912.4, "taker_buy_quote": 416407.74574 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1518, "high": 0.1518, "low": 0.151, "close": 0.1516, "volume": 2087022.0, "close_time": 1765371599999, "quote_volume": 315915.80737, "trades": 1707, "taker_buy_base": 1266747.4, "taker_buy_quote": 191829.23534 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1516, "high": 0.1524, "low": 0.1513, "close": 0.1523, "volume": 1103615.1, "close_time": 1765375199999, "quote_volume": 167779.33309, "trades": 1281, "taker_buy_base": 568940.1, "taker_buy_quote": 86555.88436 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1524, "high": 0.1531, "low": 0.1519, "close": 0.1531, "volume": 2529786.6, "close_time": 1765378799999, "quote_volume": 385700.20295, "trades": 2316, "taker_buy_base": 1117632.0, "taker_buy_quote": 170407.20875 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1531, "high": 0.1542, "low": 0.1522, "close": 0.1536, "volume": 4544189.6, "close_time": 1765382399999, "quote_volume": 696371.18375, "trades": 3036, "taker_buy_base": 2810550.1, "taker_buy_quote": 430353.5084 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1531, "close": 0.154, "volume": 1731855.6, "close_time": 1765385999999, "quote_volume": 266674.4945, "trades": 2180, "taker_buy_base": 1020259.9, "taker_buy_quote": 157155.52541 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.154, "high": 0.1546, "low": 0.1528, "close": 0.1533, "volume": 4689455.3, "close_time": 1765389599999, "quote_volume": 720771.47777, "trades": 2936, "taker_buy_base": 1485446.5, "taker_buy_quote": 228626.01352 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1532, "high": 0.1552, "low": 0.153, "close": 0.1537, "volume": 2405318.1, "close_time": 1765393199999, "quote_volume": 370521.05139, "trades": 2638, "taker_buy_base": 1194318.2, "taker_buy_quote": 184257.04185 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1538, "high": 0.1556, "low": 0.1522, "close": 0.1548, "volume": 8004938.2, "close_time": 1765396799999, "quote_volume": 1235094.44443, "trades": 9123, "taker_buy_base": 3479097.9, "taker_buy_quote": 537178.4734 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1548, "high": 0.1573, "low": 0.1544, "close": 0.1549, "volume": 6840928.6, "close_time": 1765400399999, "quote_volume": 1065118.4086, "trades": 6385, "taker_buy_base": 2902555.5, "taker_buy_quote": 452441.68014 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1548, "high": 0.1552, "low": 0.1539, "close": 0.154, "volume": 2384036.1, "close_time": 1765403999999, "quote_volume": 368807.5253, "trades": 3203, "taker_buy_base": 1048121.5, "taker_buy_quote": 162144.60672 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1539, "high": 0.155, "low": 0.1527, "close": 0.1543, "volume": 2652512.1, "close_time": 1765407599999, "quote_volume": 408509.07717, "trades": 2933, "taker_buy_base": 1292772.7, "taker_buy_quote": 199183.90304 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1543, "high": 0.1546, "low": 0.153, "close": 0.1531, "volume": 1154154.6, "close_time": 1765411199999, "quote_volume": 177543.20661, "trades": 1312, "taker_buy_base": 311177.6, "taker_buy_quote": 47880.39547 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1531, "high": 0.1539, "low": 0.1502, "close": 0.1506, "volume": 6724795.9, "close_time": 1765414799999, "quote_volume": 1019607.89077, "trades": 3964, "taker_buy_base": 1777862.9, "taker_buy_quote": 270171.59398 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1505, "high": 0.151, "low": 0.1482, "close": 0.1488, "volume": 4531091.6, "close_time": 1765418399999, "quote_volume": 676059.26351, "trades": 4255, "taker_buy_base": 1990821.0, "taker_buy_quote": 296940.3887 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1487, "high": 0.1491, "low": 0.1463, "close": 0.1472, "volume": 4363189.5, "close_time": 1765421999999, "quote_volume": 643516.09628, "trades": 4615, "taker_buy_base": 1511859.5, "taker_buy_quote": 222737.29317 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1472, "high": 0.1476, "low": 0.1461, "close": 0.147, "volume": 3710780.9, "close_time": 1765425599999, "quote_volume": 544155.6351, "trades": 3545, "taker_buy_base": 2150963.9, "taker_buy_quote": 315531.06123 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1469, "high": 0.1492, "low": 0.1465, "close": 0.1491, "volume": 1608597.0, "close_time": 1765429199999, "quote_volume": 237989.52512, "trades": 2179, "taker_buy_base": 824112.1, "taker_buy_quote": 121931.2584 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.149, "high": 0.149, "low": 0.1473, "close": 0.1476, "volume": 7745546.1, "close_time": 1765432799999, "quote_volume": 1145195.02907, "trades": 2691, "taker_buy_base": 4655639.5, "taker_buy_quote": 688287.43201 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1476, "high": 0.1479, "low": 0.1471, "close": 0.1472, "volume": 516422.0, "close_time": 1765436399999, "quote_volume": 76165.22602, "trades": 1226, "taker_buy_base": 318497.2, "taker_buy_quote": 46977.35827 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1472, "high": 0.1477, "low": 0.1467, "close": 0.1468, "volume": 1861227.6, "close_time": 1765439999999, "quote_volume": 274039.51616, "trades": 1768, "taker_buy_base": 634500.0, "taker_buy_quote": 93507.0266 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1468, "high": 0.1471, "low": 0.1465, "close": 0.147, "volume": 1320867.5, "close_time": 1765443599999, "quote_volume": 193905.21625, "trades": 1379, "taker_buy_base": 976736.5, "taker_buy_quote": 143396.857 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.147, "high": 0.148, "low": 0.1468, "close": 0.1477, "volume": 1270830.2, "close_time": 1765447199999, "quote_volume": 187354.40791, "trades": 1458, "taker_buy_base": 787915.4, "taker_buy_quote": 116159.98742 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1477, "high": 0.1477, "low": 0.1467, "close": 0.147, "volume": 907272.3, "close_time": 1765450799999, "quote_volume": 133597.7224, "trades": 831, "taker_buy_base": 399864.5, "taker_buy_quote": 58904.03629 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.147, "high": 0.1481, "low": 0.1468, "close": 0.1471, "volume": 1035223.3, "close_time": 1765454399999, "quote_volume": 152696.12956, "trades": 1380, "taker_buy_base": 523154.3, "taker_buy_quote": 77198.93617 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.147, "high": 0.1478, "low": 0.1468, "close": 0.1476, "volume": 543861.9, "close_time": 1765457999999, "quote_volume": 80155.48977, "trades": 1113, "taker_buy_base": 214266.0, "taker_buy_quote": 31579.35263 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1475, "high": 0.1486, "low": 0.1475, "close": 0.1484, "volume": 1331385.2, "close_time": 1765461599999, "quote_volume": 197082.05865, "trades": 1460, "taker_buy_base": 729710.9, "taker_buy_quote": 108088.34616 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1484, "high": 0.1488, "low": 0.1453, "close": 0.1461, "volume": 5567519.3, "close_time": 1765465199999, "quote_volume": 817943.472, "trades": 7720, "taker_buy_base": 3159123.5, "taker_buy_quote": 464103.56461 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.146, "high": 0.1469, "low": 0.1443, "close": 0.1447, "volume": 4087434.7, "close_time": 1765468799999, "quote_volume": 594135.31172, "trades": 4576, "taker_buy_base": 2544708.5, "taker_buy_quote": 369721.04898 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1446, "high": 0.1457, "low": 0.1436, "close": 0.1452, "volume": 1514981.6, "close_time": 1765472399999, "quote_volume": 219079.57891, "trades": 2156, "taker_buy_base": 654147.8, "taker_buy_quote": 94577.04519 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1453, "high": 0.1463, "low": 0.1448, "close": 0.1448, "volume": 2113619.4, "close_time": 1765475999999, "quote_volume": 307406.93654, "trades": 2182, "taker_buy_base": 1126304.9, "taker_buy_quote": 163757.98866 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1448, "high": 0.1477, "low": 0.1446, "close": 0.1464, "volume": 1853881.4, "close_time": 1765479599999, "quote_volume": 271197.49233, "trades": 2437, "taker_buy_base": 918207.9, "taker_buy_quote": 134165.85883 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1464, "high": 0.1479, "low": 0.1459, "close": 0.1468, "volume": 1545227.7, "close_time": 1765483199999, "quote_volume": 226933.90396, "trades": 2385, "taker_buy_base": 718390.1, "taker_buy_quote": 105620.82572 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1468, "high": 0.1476, "low": 0.1465, "close": 0.1475, "volume": 720142.8, "close_time": 1765486799999, "quote_volume": 105988.73121, "trades": 1576, "taker_buy_base": 394273.0, "taker_buy_quote": 58049.55607 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1475, "high": 0.1495, "low": 0.1475, "close": 0.1486, "volume": 2887210.7, "close_time": 1765490399999, "quote_volume": 429173.45427, "trades": 3123, "taker_buy_base": 1471954.8, "taker_buy_quote": 218881.56672 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1487, "high": 0.149, "low": 0.1471, "close": 0.1475, "volume": 1387760.5, "close_time": 1765493999999, "quote_volume": 205350.38383, "trades": 1528, "taker_buy_base": 703476.2, "taker_buy_quote": 104098.12568 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1475, "high": 0.1477, "low": 0.1467, "close": 0.1469, "volume": 1220894.9, "close_time": 1765497599999, "quote_volume": 179469.19435, "trades": 1370, "taker_buy_base": 538990.0, "taker_buy_quote": 79231.95697 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1468, "high": 0.1469, "low": 0.1444, "close": 0.1445, "volume": 2062467.6, "close_time": 1765501199999, "quote_volume": 300812.66081, "trades": 2152, "taker_buy_base": 773304.4, "taker_buy_quote": 112854.74479 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1446, "high": 0.1465, "low": 0.1446, "close": 0.1461, "volume": 975419.6, "close_time": 1765504799999, "quote_volume": 141877.85192, "trades": 1438, "taker_buy_base": 501585.3, "taker_buy_quote": 72976.27795 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1461, "high": 0.1466, "low": 0.1457, "close": 0.1464, "volume": 984580.7, "close_time": 1765508399999, "quote_volume": 143994.17033, "trades": 1506, "taker_buy_base": 329752.5, "taker_buy_quote": 48234.55023 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1459, "close": 0.1464, "volume": 1555245.9, "close_time": 1765511999999, "quote_volume": 227345.44373, "trades": 1299, "taker_buy_base": 1221989.4, "taker_buy_quote": 178637.37628 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1464, "high": 0.1465, "low": 0.1455, "close": 0.1457, "volume": 810848.6, "close_time": 1765515599999, "quote_volume": 118324.72089, "trades": 1093, "taker_buy_base": 394631.6, "taker_buy_quote": 57609.13676 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1457, "high": 0.1462, "low": 0.1452, "close": 0.1461, "volume": 912472.2, "close_time": 1765519199999, "quote_volume": 132935.19197, "trades": 1066, "taker_buy_base": 543753.0, "taker_buy_quote": 79242.59008 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1461, "high": 0.1471, "low": 0.146, "close": 0.1464, "volume": 773841.4, "close_time": 1765522799999, "quote_volume": 113473.25725, "trades": 1199, "taker_buy_base": 482651.2, "taker_buy_quote": 70771.82736 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1465, "high": 0.1466, "low": 0.1459, "close": 0.1462, "volume": 1591211.7, "close_time": 1765526399999, "quote_volume": 232705.13252, "trades": 1161, "taker_buy_base": 696720.8, "taker_buy_quote": 101895.32297 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1463, "high": 0.1467, "low": 0.146, "close": 0.1465, "volume": 964069.3, "close_time": 1765529999999, "quote_volume": 141140.25013, "trades": 1320, "taker_buy_base": 300311.8, "taker_buy_quote": 43992.60599 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1464, "high": 0.1467, "low": 0.1456, "close": 0.1466, "volume": 1087318.2, "close_time": 1765533599999, "quote_volume": 158837.09586, "trades": 1702, "taker_buy_base": 295729.2, "taker_buy_quote": 43226.24033 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1465, "high": 0.1469, "low": 0.1464, "close": 0.1468, "volume": 571708.7, "close_time": 1765537199999, "quote_volume": 83856.95903, "trades": 1039, "taker_buy_base": 251135.2, "taker_buy_quote": 36842.80429 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1462, "close": 0.1468, "volume": 412097.0, "close_time": 1765540799999, "quote_volume": 60393.55628, "trades": 851, "taker_buy_base": 220582.4, "taker_buy_quote": 32328.01375 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1468, "high": 0.147, "low": 0.1465, "close": 0.1468, "volume": 700497.9, "close_time": 1765544399999, "quote_volume": 102773.82812, "trades": 1195, "taker_buy_base": 303739.3, "taker_buy_quote": 44575.10099 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1467, "high": 0.1468, "low": 0.1459, "close": 0.1461, "volume": 1831051.0, "close_time": 1765547999999, "quote_volume": 267960.89767, "trades": 2187, "taker_buy_base": 955052.1, "taker_buy_quote": 139831.83075 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1451, "close": 0.1459, "volume": 2470967.5, "close_time": 1765551599999, "quote_volume": 360111.60103, "trades": 2414, "taker_buy_base": 893829.6, "taker_buy_quote": 130304.97192 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1415, "close": 0.1425, "volume": 6350945.8, "close_time": 1765555199999, "quote_volume": 913538.22509, "trades": 8623, "taker_buy_base": 2031470.7, "taker_buy_quote": 292057.7498 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1424, "high": 0.1431, "low": 0.1406, "close": 0.1413, "volume": 5021905.4, "close_time": 1765558799999, "quote_volume": 711312.23113, "trades": 7740, "taker_buy_base": 2426072.6, "taker_buy_quote": 343860.48831 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1414, "high": 0.1427, "low": 0.1413, "close": 0.1414, "volume": 1593040.1, "close_time": 1765562399999, "quote_volume": 226003.39277, "trades": 2458, "taker_buy_base": 960306.6, "taker_buy_quote": 136187.47236 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1415, "high": 0.1428, "low": 0.1414, "close": 0.1425, "volume": 1421964.2, "close_time": 1765565999999, "quote_volume": 202072.01129, "trades": 2085, "taker_buy_base": 681204.9, "taker_buy_quote": 96803.52572 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1425, "high": 0.1425, "low": 0.1414, "close": 0.1418, "volume": 635572.6, "close_time": 1765569599999, "quote_volume": 90045.32538, "trades": 1223, "taker_buy_base": 145695.4, "taker_buy_quote": 20665.35785 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1418, "high": 0.1423, "low": 0.1413, "close": 0.1421, "volume": 1118021.8, "close_time": 1765573199999, "quote_volume": 158532.18516, "trades": 1555, "taker_buy_base": 445732.7, "taker_buy_quote": 63216.77688 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1421, "high": 0.1428, "low": 0.142, "close": 0.1424, "volume": 679722.9, "close_time": 1765576799999, "quote_volume": 96849.23523, "trades": 671, "taker_buy_base": 200168.6, "taker_buy_quote": 28520.09843 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1424, "high": 0.1439, "low": 0.1424, "close": 0.1434, "volume": 727876.8, "close_time": 1765580399999, "quote_volume": 104439.56947, "trades": 912, "taker_buy_base": 231936.4, "taker_buy_quote": 33242.15929 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1429, "close": 0.1431, "volume": 372195.0, "close_time": 1765583999999, "quote_volume": 53336.81064, "trades": 641, "taker_buy_base": 169632.8, "taker_buy_quote": 24306.01329 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1432, "high": 0.1437, "low": 0.1424, "close": 0.1428, "volume": 605084.9, "close_time": 1765587599999, "quote_volume": 86526.15253, "trades": 931, "taker_buy_base": 146260.9, "taker_buy_quote": 20918.22529 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1427, "high": 0.1444, "low": 0.1427, "close": 0.144, "volume": 2190412.2, "close_time": 1765591199999, "quote_volume": 314463.00265, "trades": 1627, "taker_buy_base": 1342330.1, "taker_buy_quote": 192686.84071 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.144, "high": 0.1446, "low": 0.144, "close": 0.1442, "volume": 305956.9, "close_time": 1765594799999, "quote_volume": 44135.22645, "trades": 615, "taker_buy_base": 170123.6, "taker_buy_quote": 24548.73773 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1438, "close": 0.1443, "volume": 682464.9, "close_time": 1765598399999, "quote_volume": 98338.88521, "trades": 764, "taker_buy_base": 399028.1, "taker_buy_quote": 57489.42411 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1444, "high": 0.1445, "low": 0.1436, "close": 0.1439, "volume": 528652.6, "close_time": 1765601999999, "quote_volume": 76089.03042, "trades": 487, "taker_buy_base": 112077.9, "taker_buy_quote": 16147.64679 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1439, "high": 0.1443, "low": 0.1432, "close": 0.1434, "volume": 570099.1, "close_time": 1765605599999, "quote_volume": 81852.84273, "trades": 799, "taker_buy_base": 241907.1, "taker_buy_quote": 34769.30329 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1434, "high": 0.1436, "low": 0.1432, "close": 0.1434, "volume": 684036.7, "close_time": 1765609199999, "quote_volume": 98069.04717, "trades": 780, "taker_buy_base": 296552.0, "taker_buy_quote": 42518.21928 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1433, "high": 0.1441, "low": 0.1433, "close": 0.144, "volume": 1255013.5, "close_time": 1765612799999, "quote_volume": 180472.19278, "trades": 870, "taker_buy_base": 576707.6, "taker_buy_quote": 82962.87596 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.144, "high": 0.1445, "low": 0.1435, "close": 0.1435, "volume": 1038306.6, "close_time": 1765616399999, "quote_volume": 149457.32492, "trades": 956, "taker_buy_base": 458650.6, "taker_buy_quote": 66034.24371 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1435, "high": 0.1436, "low": 0.143, "close": 0.1435, "volume": 2392943.2, "close_time": 1765619999999, "quote_volume": 343034.33839, "trades": 1388, "taker_buy_base": 1157961.4, "taker_buy_quote": 166037.23099 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1435, "high": 0.1444, "low": 0.1433, "close": 0.1436, "volume": 1777545.5, "close_time": 1765623599999, "quote_volume": 255476.92827, "trades": 1428, "taker_buy_base": 728601.6, "taker_buy_quote": 104787.14697 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1432, "close": 0.1434, "volume": 775042.0, "close_time": 1765627199999, "quote_volume": 111165.40009, "trades": 994, "taker_buy_base": 338812.2, "taker_buy_quote": 48610.70315 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1433, "high": 0.1439, "low": 0.1424, "close": 0.143, "volume": 1707592.7, "close_time": 1765630799999, "quote_volume": 244360.17833, "trades": 1331, "taker_buy_base": 781040.0, "taker_buy_quote": 111855.91859 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.143, "high": 0.1433, "low": 0.1427, "close": 0.143, "volume": 782424.9, "close_time": 1765634399999, "quote_volume": 111906.95093, "trades": 851, "taker_buy_base": 405900.1, "taker_buy_quote": 58063.55118 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1429, "high": 0.143, "low": 0.1423, "close": 0.1427, "volume": 940082.4, "close_time": 1765637999999, "quote_volume": 134137.70009, "trades": 1125, "taker_buy_base": 261397.9, "taker_buy_quote": 37292.55543 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1426, "high": 0.1433, "low": 0.1426, "close": 0.1429, "volume": 1112551.8, "close_time": 1765641599999, "quote_volume": 159006.70445, "trades": 966, "taker_buy_base": 466108.0, "taker_buy_quote": 66617.38756 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1429, "high": 0.1456, "low": 0.1429, "close": 0.1453, "volume": 3315484.5, "close_time": 1765645199999, "quote_volume": 478997.3915, "trades": 3251, "taker_buy_base": 2184135.8, "taker_buy_quote": 315230.58776 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1444, "close": 0.1446, "volume": 726442.1, "close_time": 1765648799999, "quote_volume": 105199.58471, "trades": 936, "taker_buy_base": 352458.9, "taker_buy_quote": 51030.28972 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1447, "high": 0.145, "low": 0.1444, "close": 0.1446, "volume": 500770.1, "close_time": 1765652399999, "quote_volume": 72442.23261, "trades": 717, "taker_buy_base": 205519.3, "taker_buy_quote": 29731.46075 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1445, "high": 0.1446, "low": 0.1439, "close": 0.1441, "volume": 888339.7, "close_time": 1765655999999, "quote_volume": 128069.13126, "trades": 842, "taker_buy_base": 343582.7, "taker_buy_quote": 49533.52477 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1442, "high": 0.1444, "low": 0.1436, "close": 0.1436, "volume": 319297.2, "close_time": 1765659599999, "quote_volume": 45958.32033, "trades": 653, "taker_buy_base": 169262.9, "taker_buy_quote": 24370.02419 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1437, "high": 0.1438, "low": 0.1426, "close": 0.1434, "volume": 947973.6, "close_time": 1765663199999, "quote_volume": 135791.42376, "trades": 1010, "taker_buy_base": 234697.7, "taker_buy_quote": 33614.85335 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1434, "high": 0.1441, "low": 0.1433, "close": 0.1437, "volume": 271339.0, "close_time": 1765666799999, "quote_volume": 38995.95187, "trades": 566, "taker_buy_base": 172093.8, "taker_buy_quote": 24731.58467 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1438, "high": 0.1445, "low": 0.1437, "close": 0.1444, "volume": 322634.0, "close_time": 1765670399999, "quote_volume": 46506.77659, "trades": 414, "taker_buy_base": 138824.6, "taker_buy_quote": 20011.24762 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1443, "high": 0.1446, "low": 0.1438, "close": 0.1442, "volume": 499310.2, "close_time": 1765673999999, "quote_volume": 72019.81585, "trades": 839, "taker_buy_base": 205460.7, "taker_buy_quote": 29634.05182 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1442, "high": 0.1448, "low": 0.1442, "close": 0.1443, "volume": 479122.8, "close_time": 1765677599999, "quote_volume": 69230.45121, "trades": 763, "taker_buy_base": 235990.1, "taker_buy_quote": 34101.20776 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1444, "high": 0.1447, "low": 0.1442, "close": 0.1444, "volume": 1035536.1, "close_time": 1765681199999, "quote_volume": 149611.68067, "trades": 776, "taker_buy_base": 329163.6, "taker_buy_quote": 47565.96456 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1443, "high": 0.1445, "low": 0.1435, "close": 0.1439, "volume": 667781.6, "close_time": 1765684799999, "quote_volume": 96116.57118, "trades": 933, "taker_buy_base": 327818.0, "taker_buy_quote": 47168.79814 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1439, "high": 0.1439, "low": 0.1428, "close": 0.143, "volume": 447790.0, "close_time": 1765688399999, "quote_volume": 64138.63278, "trades": 842, "taker_buy_base": 200956.4, "taker_buy_quote": 28775.75843 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.143, "high": 0.143, "low": 0.1425, "close": 0.1428, "volume": 1015252.7, "close_time": 1765691999999, "quote_volume": 144933.37328, "trades": 826, "taker_buy_base": 569590.8, "taker_buy_quote": 81324.77586 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1429, "high": 0.1431, "low": 0.1425, "close": 0.1429, "volume": 557449.8, "close_time": 1765695599999, "quote_volume": 79618.37413, "trades": 782, "taker_buy_base": 297189.9, "taker_buy_quote": 42447.01886 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1429, "high": 0.1435, "low": 0.1428, "close": 0.1435, "volume": 431423.6, "close_time": 1765699199999, "quote_volume": 61744.99256, "trades": 374, "taker_buy_base": 312583.1, "taker_buy_quote": 44739.14535 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1435, "high": 0.1437, "low": 0.1428, "close": 0.1428, "volume": 406797.6, "close_time": 1765702799999, "quote_volume": 58263.12656, "trades": 676, "taker_buy_base": 152303.3, "taker_buy_quote": 21839.09265 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1428, "high": 0.1431, "low": 0.1425, "close": 0.1431, "volume": 359404.7, "close_time": 1765706399999, "quote_volume": 51340.07658, "trades": 491, "taker_buy_base": 116289.1, "taker_buy_quote": 16613.75817 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1422, "close": 0.1424, "volume": 2736969.5, "close_time": 1765709999999, "quote_volume": 390098.52359, "trades": 1651, "taker_buy_base": 1195975.2, "taker_buy_quote": 170419.95042 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1423, "high": 0.1424, "low": 0.141, "close": 0.1423, "volume": 2056011.5, "close_time": 1765713599999, "quote_volume": 291618.12013, "trades": 3021, "taker_buy_base": 881021.3, "taker_buy_quote": 125082.11327 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1422, "high": 0.1429, "low": 0.1418, "close": 0.1425, "volume": 486900.5, "close_time": 1765717199999, "quote_volume": 69334.77662, "trades": 1028, "taker_buy_base": 227222.2, "taker_buy_quote": 32369.68778 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1425, "high": 0.1426, "low": 0.1386, "close": 0.1401, "volume": 7424097.4, "close_time": 1765720799999, "quote_volume": 1039221.0432, "trades": 6416, "taker_buy_base": 3045342.8, "taker_buy_quote": 426578.21184 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1401, "high": 0.1404, "low": 0.1385, "close": 0.139, "volume": 2888283.0, "close_time": 1765724399999, "quote_volume": 402443.5726, "trades": 3672, "taker_buy_base": 1563012.8, "taker_buy_quote": 217723.81645 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.139, "high": 0.1392, "low": 0.1384, "close": 0.1387, "volume": 1229894.8, "close_time": 1765727999999, "quote_volume": 170802.70342, "trades": 1755, "taker_buy_base": 748819.9, "taker_buy_quote": 104012.24692 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1378, "close": 0.139, "volume": 5963677.2, "close_time": 1765731599999, "quote_volume": 824350.63291, "trades": 3534, "taker_buy_base": 2499566.4, "taker_buy_quote": 345527.66029 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.139, "high": 0.1393, "low": 0.1367, "close": 0.137, "volume": 3506049.5, "close_time": 1765735199999, "quote_volume": 482020.09788, "trades": 3744, "taker_buy_base": 1772753.3, "taker_buy_quote": 243406.88746 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.137, "high": 0.1379, "low": 0.1368, "close": 0.1378, "volume": 1713966.6, "close_time": 1765738799999, "quote_volume": 235493.62517, "trades": 1940, "taker_buy_base": 933766.1, "taker_buy_quote": 128339.14108 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1377, "high": 0.1406, "low": 0.1364, "close": 0.1392, "volume": 15308380.3, "close_time": 1765742399999, "quote_volume": 2119738.70019, "trades": 6181, "taker_buy_base": 6008541.4, "taker_buy_quote": 831434.23646 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1392, "high": 0.1396, "low": 0.1385, "close": 0.1389, "volume": 1854694.3, "close_time": 1765745999999, "quote_volume": 257850.63775, "trades": 2121, "taker_buy_base": 886977.0, "taker_buy_quote": 123346.00114 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1376, "close": 0.1378, "volume": 1199045.4, "close_time": 1765749599999, "quote_volume": 165834.37615, "trades": 1636, "taker_buy_base": 408824.5, "taker_buy_quote": 56557.17075 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1378, "high": 0.1384, "low": 0.1369, "close": 0.1375, "volume": 1900065.7, "close_time": 1765753199999, "quote_volume": 261230.05928, "trades": 4025, "taker_buy_base": 822743.6, "taker_buy_quote": 113117.01717 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1375, "high": 0.1382, "low": 0.1353, "close": 0.1363, "volume": 3302999.2, "close_time": 1765756799999, "quote_volume": 451208.3164, "trades": 5506, "taker_buy_base": 999489.4, "taker_buy_quote": 136634.17547 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1364, "high": 0.1371, "low": 0.1355, "close": 0.1361, "volume": 1410139.6, "close_time": 1765760399999, "quote_volume": 192005.5889, "trades": 2612, "taker_buy_base": 658183.8, "taker_buy_quote": 89639.85477 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1362, "high": 0.1384, "low": 0.1361, "close": 0.1381, "volume": 1097312.2, "close_time": 1765763999999, "quote_volume": 150620.03233, "trades": 1609, "taker_buy_base": 474442.3, "taker_buy_quote": 65151.14763 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1382, "high": 0.1397, "low": 0.1378, "close": 0.1381, "volume": 1587154.9, "close_time": 1765767599999, "quote_volume": 220314.23877, "trades": 2388, "taker_buy_base": 611383.3, "taker_buy_quote": 84865.06629 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.138, "high": 0.1398, "low": 0.1376, "close": 0.139, "volume": 4816576.3, "close_time": 1765771199999, "quote_volume": 669620.65755, "trades": 2651, "taker_buy_base": 1226530.6, "taker_buy_quote": 170441.89127 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1391, "high": 0.1395, "low": 0.1386, "close": 0.1391, "volume": 956237.4, "close_time": 1765774799999, "quote_volume": 132953.16208, "trades": 1509, "taker_buy_base": 344702.2, "taker_buy_quote": 47940.27497 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1391, "high": 0.1396, "low": 0.1389, "close": 0.1394, "volume": 557285.6, "close_time": 1765778399999, "quote_volume": 77589.93393, "trades": 966, "taker_buy_base": 284122.8, "taker_buy_quote": 39571.08461 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1393, "high": 0.1399, "low": 0.139, "close": 0.1394, "volume": 820088.8, "close_time": 1765781999999, "quote_volume": 114222.58736, "trades": 1413, "taker_buy_base": 406489.1, "taker_buy_quote": 56648.16293 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1394, "high": 0.1396, "low": 0.1386, "close": 0.1392, "volume": 850831.2, "close_time": 1765785599999, "quote_volume": 118296.46989, "trades": 1498, "taker_buy_base": 464041.2, "taker_buy_quote": 64512.95947 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1392, "high": 0.14, "low": 0.139, "close": 0.1392, "volume": 1038385.7, "close_time": 1765789199999, "quote_volume": 144892.63813, "trades": 1755, "taker_buy_base": 540340.5, "taker_buy_quote": 75378.17396 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1389, "close": 0.1391, "volume": 1428307.2, "close_time": 1765792799999, "quote_volume": 198759.089, "trades": 1095, "taker_buy_base": 345383.8, "taker_buy_quote": 48090.9818 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1392, "high": 0.1407, "low": 0.1386, "close": 0.1406, "volume": 1751214.7, "close_time": 1765796399999, "quote_volume": 244748.84443, "trades": 1624, "taker_buy_base": 981671.9, "taker_buy_quote": 137207.17308 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1405, "high": 0.1405, "low": 0.1397, "close": 0.1401, "volume": 727515.0, "close_time": 1765799999999, "quote_volume": 101861.89101, "trades": 1054, "taker_buy_base": 417918.3, "taker_buy_quote": 58525.562 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1402, "high": 0.1405, "low": 0.1396, "close": 0.1403, "volume": 619663.9, "close_time": 1765803599999, "quote_volume": 86781.08798, "trades": 873, "taker_buy_base": 233127.8, "taker_buy_quote": 32675.36762 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1389, "close": 0.1392, "volume": 741692.3, "close_time": 1765807199999, "quote_volume": 103398.59268, "trades": 1611, "taker_buy_base": 275097.5, "taker_buy_quote": 38377.07662 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1392, "high": 0.1404, "low": 0.1364, "close": 0.1376, "volume": 4907264.0, "close_time": 1765810799999, "quote_volume": 679344.79661, "trades": 6374, "taker_buy_base": 2014210.6, "taker_buy_quote": 278750.08403 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1375, "high": 0.1377, "low": 0.1329, "close": 0.134, "volume": 9795170.9, "close_time": 1765814399999, "quote_volume": 1320623.37012, "trades": 14558, "taker_buy_base": 4427190.7, "taker_buy_quote": 597529.77582 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.134, "high": 0.1345, "low": 0.1309, "close": 0.1318, "volume": 3299856.9, "close_time": 1765817999999, "quote_volume": 436927.55315, "trades": 5257, "taker_buy_base": 1420690.8, "taker_buy_quote": 188048.87332 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1318, "high": 0.1323, "low": 0.1299, "close": 0.1308, "volume": 5615605.9, "close_time": 1765821599999, "quote_volume": 735897.45578, "trades": 4400, "taker_buy_base": 2594427.2, "taker_buy_quote": 340287.07598 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1308, "high": 0.1329, "low": 0.1302, "close": 0.1329, "volume": 1723785.6, "close_time": 1765825199999, "quote_volume": 226378.31195, "trades": 2329, "taker_buy_base": 960891.5, "taker_buy_quote": 126393.91761 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1329, "high": 0.1341, "low": 0.1323, "close": 0.1326, "volume": 2436460.3, "close_time": 1765828799999, "quote_volume": 324584.89725, "trades": 2786, "taker_buy_base": 1201575.6, "taker_buy_quote": 160151.30159 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1313, "close": 0.132, "volume": 1469121.0, "close_time": 1765832399999, "quote_volume": 193773.59568, "trades": 2138, "taker_buy_base": 644436.2, "taker_buy_quote": 84993.65663 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.132, "high": 0.1327, "low": 0.1316, "close": 0.1327, "volume": 1188579.1, "close_time": 1765835999999, "quote_volume": 157059.59042, "trades": 1309, "taker_buy_base": 430266.8, "taker_buy_quote": 56835.74848 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1327, "high": 0.1334, "low": 0.1327, "close": 0.1333, "volume": 766379.1, "close_time": 1765839599999, "quote_volume": 101898.86792, "trades": 748, "taker_buy_base": 323139.5, "taker_buy_quote": 42976.67243 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1333, "high": 0.1345, "low": 0.1328, "close": 0.1338, "volume": 2551781.8, "close_time": 1765843199999, "quote_volume": 341069.1467, "trades": 2521, "taker_buy_base": 1425309.9, "taker_buy_quote": 190534.32221 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1338, "high": 0.134, "low": 0.1323, "close": 0.1323, "volume": 1214252.3, "close_time": 1765846799999, "quote_volume": 161954.70092, "trades": 1049, "taker_buy_base": 706535.1, "taker_buy_quote": 94250.30045 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1323, "high": 0.1332, "low": 0.1321, "close": 0.1326, "volume": 2350259.6, "close_time": 1765850399999, "quote_volume": 311965.32077, "trades": 1745, "taker_buy_base": 827845.0, "taker_buy_quote": 109884.78522 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1321, "close": 0.133, "volume": 681288.0, "close_time": 1765853999999, "quote_volume": 90671.12642, "trades": 933, "taker_buy_base": 420617.5, "taker_buy_quote": 55994.38296 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1331, "high": 0.1336, "low": 0.1324, "close": 0.1329, "volume": 565933.3, "close_time": 1765857599999, "quote_volume": 75258.91811, "trades": 960, "taker_buy_base": 203837.8, "taker_buy_quote": 27124.25803 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.133, "high": 0.1332, "low": 0.1311, "close": 0.1325, "volume": 1517841.9, "close_time": 1765861199999, "quote_volume": 200685.50888, "trades": 1593, "taker_buy_base": 671198.5, "taker_buy_quote": 88797.93462 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1324, "high": 0.1325, "low": 0.1319, "close": 0.132, "volume": 1037470.8, "close_time": 1765864799999, "quote_volume": 137220.27837, "trades": 1247, "taker_buy_base": 274699.0, "taker_buy_quote": 36329.90777 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1319, "high": 0.133, "low": 0.1319, "close": 0.1326, "volume": 1172363.3, "close_time": 1765868399999, "quote_volume": 155498.14064, "trades": 1215, "taker_buy_base": 640589.8, "taker_buy_quote": 84979.77411 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1326, "high": 0.1328, "low": 0.1308, "close": 0.1312, "volume": 2256372.4, "close_time": 1765871999999, "quote_volume": 297355.41245, "trades": 1780, "taker_buy_base": 1141284.7, "taker_buy_quote": 150291.75924 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1313, "high": 0.1323, "low": 0.1312, "close": 0.1317, "volume": 916131.9, "close_time": 1765875599999, "quote_volume": 120576.32153, "trades": 918, "taker_buy_base": 362382.8, "taker_buy_quote": 47695.4879 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1316, "close": 0.1318, "volume": 702682.6, "close_time": 1765879199999, "quote_volume": 92639.31277, "trades": 678, "taker_buy_base": 426515.4, "taker_buy_quote": 56235.9928 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1319, "high": 0.1341, "low": 0.1319, "close": 0.1332, "volume": 1505698.5, "close_time": 1765882799999, "quote_volume": 200456.8691, "trades": 1477, "taker_buy_base": 752711.8, "taker_buy_quote": 100105.99216 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1329, "close": 0.1335, "volume": 1091874.8, "close_time": 1765886399999, "quote_volume": 145524.22732, "trades": 1147, "taker_buy_base": 423632.7, "taker_buy_quote": 56447.31489 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1336, "high": 0.1337, "low": 0.1329, "close": 0.1331, "volume": 664776.7, "close_time": 1765889999999, "quote_volume": 88674.01726, "trades": 899, "taker_buy_base": 336055.7, "taker_buy_quote": 44826.34196 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1331, "high": 0.1342, "low": 0.1316, "close": 0.1316, "volume": 2771665.1, "close_time": 1765893599999, "quote_volume": 368021.50256, "trades": 3434, "taker_buy_base": 1336842.5, "taker_buy_quote": 177476.70517 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1316, "high": 0.1335, "low": 0.1309, "close": 0.1328, "volume": 2067460.6, "close_time": 1765897199999, "quote_volume": 273667.15172, "trades": 4211, "taker_buy_base": 1147821.0, "taker_buy_quote": 152124.91177 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1329, "high": 0.1348, "low": 0.1322, "close": 0.1345, "volume": 2248894.8, "close_time": 1765900799999, "quote_volume": 300389.82544, "trades": 2272, "taker_buy_base": 1356464.8, "taker_buy_quote": 181543.79697 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1345, "high": 0.1361, "low": 0.1344, "close": 0.1349, "volume": 3417693.8, "close_time": 1765904399999, "quote_volume": 462648.88561, "trades": 3992, "taker_buy_base": 1759729.7, "taker_buy_quote": 238217.72989 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.135, "high": 0.1351, "low": 0.1335, "close": 0.1339, "volume": 696755.4, "close_time": 1765907999999, "quote_volume": 93527.71963, "trades": 1459, "taker_buy_base": 377013.3, "taker_buy_quote": 50614.39857 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1339, "high": 0.1359, "low": 0.1338, "close": 0.1355, "volume": 1039846.1, "close_time": 1765911599999, "quote_volume": 139979.41427, "trades": 1564, "taker_buy_base": 568078.1, "taker_buy_quote": 76491.37888 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1356, "high": 0.1363, "low": 0.1342, "close": 0.1359, "volume": 2008697.2, "close_time": 1765915199999, "quote_volume": 271611.01215, "trades": 2276, "taker_buy_base": 1108474.8, "taker_buy_quote": 149956.89535 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1359, "high": 0.136, "low": 0.1351, "close": 0.1353, "volume": 2373134.3, "close_time": 1765918799999, "quote_volume": 321489.37366, "trades": 1386, "taker_buy_base": 1523051.4, "taker_buy_quote": 206335.00285 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1348, "close": 0.1351, "volume": 1240646.1, "close_time": 1765922399999, "quote_volume": 167577.29646, "trades": 702, "taker_buy_base": 792923.5, "taker_buy_quote": 107061.32511 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1347, "close": 0.1351, "volume": 736493.7, "close_time": 1765925999999, "quote_volume": 99466.87356, "trades": 557, "taker_buy_base": 472791.2, "taker_buy_quote": 63848.17385 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1351, "high": 0.1352, "low": 0.1345, "close": 0.1352, "volume": 663229.0, "close_time": 1765929599999, "quote_volume": 89397.33806, "trades": 879, "taker_buy_base": 412561.8, "taker_buy_quote": 55611.18865 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1341, "close": 0.1347, "volume": 972189.3, "close_time": 1765933199999, "quote_volume": 130798.8476, "trades": 1320, "taker_buy_base": 775614.1, "taker_buy_quote": 104333.43763 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1345, "close": 0.1348, "volume": 1020466.8, "close_time": 1765936799999, "quote_volume": 137906.58268, "trades": 824, "taker_buy_base": 798183.7, "taker_buy_quote": 107880.53463 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1348, "high": 0.1355, "low": 0.1341, "close": 0.1354, "volume": 936438.5, "close_time": 1765940399999, "quote_volume": 126240.69092, "trades": 759, "taker_buy_base": 492463.5, "taker_buy_quote": 66384.51756 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1352, "close": 0.1354, "volume": 624281.7, "close_time": 1765943999999, "quote_volume": 84566.09722, "trades": 605, "taker_buy_base": 365702.8, "taker_buy_quote": 49534.51756 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1355, "high": 0.1358, "low": 0.1348, "close": 0.1354, "volume": 1028799.9, "close_time": 1765947599999, "quote_volume": 139346.32435, "trades": 1368, "taker_buy_base": 428448.0, "taker_buy_quote": 58035.604 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1354, "high": 0.1358, "low": 0.1344, "close": 0.1349, "volume": 881450.8, "close_time": 1765951199999, "quote_volume": 119167.14759, "trades": 1404, "taker_buy_base": 330485.2, "taker_buy_quote": 44717.13119 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1349, "high": 0.1361, "low": 0.1348, "close": 0.1357, "volume": 809173.2, "close_time": 1765954799999, "quote_volume": 109638.59618, "trades": 1477, "taker_buy_base": 466647.7, "taker_buy_quote": 63220.81157 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1358, "high": 0.136, "low": 0.1348, "close": 0.1353, "volume": 1328265.8, "close_time": 1765958399999, "quote_volume": 179716.01649, "trades": 1554, "taker_buy_base": 802411.6, "taker_buy_quote": 108586.64707 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1352, "high": 0.1352, "low": 0.134, "close": 0.1343, "volume": 942908.4, "close_time": 1765961999999, "quote_volume": 126814.99262, "trades": 1165, "taker_buy_base": 228908.4, "taker_buy_quote": 30777.56168 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1342, "high": 0.1346, "low": 0.1327, "close": 0.1331, "volume": 2071913.0, "close_time": 1765965599999, "quote_volume": 276281.74505, "trades": 1951, "taker_buy_base": 649850.4, "taker_buy_quote": 86724.76989 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.133, "high": 0.1335, "low": 0.1324, "close": 0.1331, "volume": 760328.6, "close_time": 1765969199999, "quote_volume": 101138.02284, "trades": 1010, "taker_buy_base": 294688.7, "taker_buy_quote": 39238.0241 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.133, "high": 0.135, "low": 0.1329, "close": 0.1349, "volume": 1271507.4, "close_time": 1765972799999, "quote_volume": 170250.7385, "trades": 1673, "taker_buy_base": 806846.4, "taker_buy_quote": 108077.95187 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.135, "high": 0.135, "low": 0.1339, "close": 0.134, "volume": 1619892.9, "close_time": 1765976399999, "quote_volume": 217617.20001, "trades": 2339, "taker_buy_base": 903865.2, "taker_buy_quote": 121393.49171 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1337, "close": 0.1348, "volume": 1295300.7, "close_time": 1765979999999, "quote_volume": 173879.35283, "trades": 1975, "taker_buy_base": 843161.5, "taker_buy_quote": 113241.00812 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1348, "high": 0.1375, "low": 0.1326, "close": 0.1374, "volume": 5391210.0, "close_time": 1765983599999, "quote_volume": 728261.59902, "trades": 7630, "taker_buy_base": 3007170.9, "taker_buy_quote": 406471.80911 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1374, "high": 0.1388, "low": 0.1343, "close": 0.135, "volume": 8605083.4, "close_time": 1765987199999, "quote_volume": 1178862.3053, "trades": 12082, "taker_buy_base": 4216880.0, "taker_buy_quote": 577451.83867 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1349, "high": 0.1354, "low": 0.1315, "close": 0.133, "volume": 5569970.0, "close_time": 1765990799999, "quote_volume": 741971.96626, "trades": 7421, "taker_buy_base": 3237538.6, "taker_buy_quote": 431065.81812 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.133, "high": 0.1333, "low": 0.1313, "close": 0.1316, "volume": 1276343.0, "close_time": 1765994399999, "quote_volume": 168929.38028, "trades": 1896, "taker_buy_base": 766524.0, "taker_buy_quote": 101515.65008 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1317, "high": 0.1324, "low": 0.1287, "close": 0.1294, "volume": 3489781.4, "close_time": 1765997999999, "quote_volume": 454260.5465, "trades": 3259, "taker_buy_base": 1504044.3, "taker_buy_quote": 195837.70814 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1294, "high": 0.1305, "low": 0.1289, "close": 0.1304, "volume": 2232182.8, "close_time": 1766001599999, "quote_volume": 289499.30437, "trades": 2625, "taker_buy_base": 1213148.5, "taker_buy_quote": 157361.85735 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1304, "high": 0.1316, "low": 0.1284, "close": 0.1288, "volume": 3537670.6, "close_time": 1766005199999, "quote_volume": 458391.66054, "trades": 3147, "taker_buy_base": 1706172.5, "taker_buy_quote": 220844.19124 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1289, "high": 0.1293, "low": 0.1278, "close": 0.1282, "volume": 1336453.2, "close_time": 1766008799999, "quote_volume": 171567.78456, "trades": 1284, "taker_buy_base": 527631.0, "taker_buy_quote": 67787.73632 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1283, "high": 0.1304, "low": 0.1279, "close": 0.1303, "volume": 2877461.8, "close_time": 1766012399999, "quote_volume": 372305.07119, "trades": 2202, "taker_buy_base": 1938144.8, "taker_buy_quote": 250717.52424 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1289, "close": 0.1294, "volume": 1565594.5, "close_time": 1766015999999, "quote_volume": 202748.27201, "trades": 1128, "taker_buy_base": 656041.5, "taker_buy_quote": 84944.58721 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1293, "high": 0.1305, "low": 0.1289, "close": 0.1305, "volume": 945357.1, "close_time": 1766019599999, "quote_volume": 122455.69215, "trades": 1292, "taker_buy_base": 485026.7, "taker_buy_quote": 62842.69366 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1284, "close": 0.1288, "volume": 1295421.6, "close_time": 1766023199999, "quote_volume": 167197.65094, "trades": 908, "taker_buy_base": 546804.7, "taker_buy_quote": 70524.6291 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1288, "high": 0.1298, "low": 0.1283, "close": 0.1291, "volume": 963822.7, "close_time": 1766026799999, "quote_volume": 124382.08881, "trades": 1346, "taker_buy_base": 555732.3, "taker_buy_quote": 71729.21547 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1291, "high": 0.1292, "low": 0.1279, "close": 0.1285, "volume": 3407468.5, "close_time": 1766030399999, "quote_volume": 437743.00531, "trades": 1956, "taker_buy_base": 1523353.9, "taker_buy_quote": 195760.70784 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1285, "high": 0.129, "low": 0.1283, "close": 0.1285, "volume": 1149238.4, "close_time": 1766033999999, "quote_volume": 147840.84197, "trades": 868, "taker_buy_base": 362453.4, "taker_buy_quote": 46649.16216 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1231, "close": 0.1244, "volume": 11018098.3, "close_time": 1766037599999, "quote_volume": 1380103.28839, "trades": 6975, "taker_buy_base": 4435145.6, "taker_buy_quote": 555131.61094 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1243, "high": 0.1248, "low": 0.1233, "close": 0.1242, "volume": 2664090.5, "close_time": 1766041199999, "quote_volume": 330501.11, "trades": 2094, "taker_buy_base": 1142225.6, "taker_buy_quote": 141683.39317 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1243, "high": 0.1248, "low": 0.1242, "close": 0.1245, "volume": 3012314.6, "close_time": 1766044799999, "quote_volume": 374858.35917, "trades": 1669, "taker_buy_base": 1752047.6, "taker_buy_quote": 218060.54541 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1246, "high": 0.1259, "low": 0.1246, "close": 0.1258, "volume": 2122177.3, "close_time": 1766048399999, "quote_volume": 265830.62782, "trades": 1198, "taker_buy_base": 1168370.0, "taker_buy_quote": 146201.0557 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1255, "close": 0.1261, "volume": 1493510.9, "close_time": 1766051999999, "quote_volume": 188027.17993, "trades": 1289, "taker_buy_base": 786111.6, "taker_buy_quote": 98979.59103 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1262, "high": 0.1304, "low": 0.1259, "close": 0.1278, "volume": 9690381.4, "close_time": 1766055599999, "quote_volume": 1248590.10477, "trades": 6577, "taker_buy_base": 5295606.7, "taker_buy_quote": 681535.10998 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1278, "high": 0.1281, "low": 0.1275, "close": 0.1279, "volume": 935448.8, "close_time": 1766059199999, "quote_volume": 119598.80405, "trades": 1009, "taker_buy_base": 451855.6, "taker_buy_quote": 57776.69235 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.128, "high": 0.1286, "low": 0.1277, "close": 0.128, "volume": 1845895.7, "close_time": 1766062799999, "quote_volume": 236649.83314, "trades": 1772, "taker_buy_base": 970978.0, "taker_buy_quote": 124532.65406 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1281, "high": 0.1314, "low": 0.1281, "close": 0.1313, "volume": 7354414.4, "close_time": 1766066399999, "quote_volume": 954512.23688, "trades": 5915, "taker_buy_base": 3791771.9, "taker_buy_quote": 492440.11842 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1314, "high": 0.133, "low": 0.13, "close": 0.1307, "volume": 4944255.7, "close_time": 1766069999999, "quote_volume": 650344.80398, "trades": 5736, "taker_buy_base": 2509488.8, "taker_buy_quote": 330431.99167 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1307, "high": 0.1331, "low": 0.1297, "close": 0.1324, "volume": 4602358.4, "close_time": 1766073599999, "quote_volume": 605609.03644, "trades": 4810, "taker_buy_base": 2564575.4, "taker_buy_quote": 337454.47342 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1324, "high": 0.1331, "low": 0.1315, "close": 0.1317, "volume": 1529255.2, "close_time": 1766077199999, "quote_volume": 202418.11819, "trades": 2332, "taker_buy_base": 689854.2, "taker_buy_quote": 91348.03117 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1317, "high": 0.1319, "low": 0.1269, "close": 0.1297, "volume": 6735020.9, "close_time": 1766080799999, "quote_volume": 866562.81683, "trades": 7053, "taker_buy_base": 2627283.3, "taker_buy_quote": 338176.95949 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1271, "close": 0.1272, "volume": 2366940.4, "close_time": 1766084399999, "quote_volume": 304556.61376, "trades": 2170, "taker_buy_base": 957929.6, "taker_buy_quote": 123513.78221 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1215, "close": 0.123, "volume": 8607595.0, "close_time": 1766087999999, "quote_volume": 1067993.03347, "trades": 7387, "taker_buy_base": 3315552.0, "taker_buy_quote": 412353.00913 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.123, "high": 0.1247, "low": 0.123, "close": 0.1235, "volume": 1999869.7, "close_time": 1766091599999, "quote_volume": 247868.89016, "trades": 2115, "taker_buy_base": 995394.3, "taker_buy_quote": 123262.98472 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1235, "high": 0.1269, "low": 0.1235, "close": 0.1269, "volume": 3841875.8, "close_time": 1766095199999, "quote_volume": 482366.41614, "trades": 3237, "taker_buy_base": 2261761.5, "taker_buy_quote": 283875.35826 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1261, "close": 0.1262, "volume": 1156280.3, "close_time": 1766098799999, "quote_volume": 146558.89009, "trades": 1095, "taker_buy_base": 572560.1, "taker_buy_quote": 72572.02279 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1262, "high": 0.1265, "low": 0.1253, "close": 0.1259, "volume": 2506730.5, "close_time": 1766102399999, "quote_volume": 315446.44792, "trades": 1554, "taker_buy_base": 827477.7, "taker_buy_quote": 104206.75886 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.126, "high": 0.1266, "low": 0.1256, "close": 0.1265, "volume": 1116083.7, "close_time": 1766105999999, "quote_volume": 140863.89413, "trades": 1096, "taker_buy_base": 570093.0, "taker_buy_quote": 71994.58456 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1243, "close": 0.1249, "volume": 1706191.9, "close_time": 1766109599999, "quote_volume": 213477.83863, "trades": 1517, "taker_buy_base": 664129.7, "taker_buy_quote": 83107.58837 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1248, "high": 0.126, "low": 0.124, "close": 0.1257, "volume": 2586181.3, "close_time": 1766113199999, "quote_volume": 323008.0947, "trades": 2059, "taker_buy_base": 1196276.9, "taker_buy_quote": 149477.03119 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1257, "high": 0.1294, "low": 0.1257, "close": 0.1283, "volume": 5654172.9, "close_time": 1766116799999, "quote_volume": 723328.13711, "trades": 4701, "taker_buy_base": 3748738.0, "taker_buy_quote": 479208.15216 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1284, "high": 0.1297, "low": 0.1283, "close": 0.1294, "volume": 6680916.3, "close_time": 1766120399999, "quote_volume": 862713.01589, "trades": 15153, "taker_buy_base": 3376622.2, "taker_buy_quote": 436091.94123 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1293, "high": 0.1302, "low": 0.1289, "close": 0.1299, "volume": 5177170.4, "close_time": 1766123999999, "quote_volume": 670646.75418, "trades": 8976, "taker_buy_base": 3116744.4, "taker_buy_quote": 403803.69563 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1299, "high": 0.1315, "low": 0.1294, "close": 0.1312, "volume": 4710960.9, "close_time": 1766127599999, "quote_volume": 613668.58977, "trades": 7551, "taker_buy_base": 2457295.0, "taker_buy_quote": 320252.97049 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1312, "high": 0.1329, "low": 0.1307, "close": 0.1314, "volume": 5236110.8, "close_time": 1766131199999, "quote_volume": 689355.37949, "trades": 5729, "taker_buy_base": 2627570.6, "taker_buy_quote": 345971.90706 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1314, "high": 0.133, "low": 0.1313, "close": 0.1325, "volume": 3645456.4, "close_time": 1766134799999, "quote_volume": 481594.00326, "trades": 4075, "taker_buy_base": 2500342.3, "taker_buy_quote": 330258.66227 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1298, "close": 0.1301, "volume": 14674099.2, "close_time": 1766138399999, "quote_volume": 1914047.75326, "trades": 5136, "taker_buy_base": 7831618.2, "taker_buy_quote": 1019791.36929 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1301, "high": 0.1307, "low": 0.1292, "close": 0.1295, "volume": 2931250.6, "close_time": 1766141999999, "quote_volume": 380228.98806, "trades": 3133, "taker_buy_base": 1056922.2, "taker_buy_quote": 137244.67974 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1296, "high": 0.1313, "low": 0.1293, "close": 0.1306, "volume": 2574344.3, "close_time": 1766145599999, "quote_volume": 335965.22672, "trades": 2986, "taker_buy_base": 1340986.4, "taker_buy_quote": 174969.91942 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1306, "high": 0.1309, "low": 0.13, "close": 0.1304, "volume": 2035822.9, "close_time": 1766149199999, "quote_volume": 265673.22557, "trades": 2198, "taker_buy_base": 1031703.5, "taker_buy_quote": 134666.17447 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1304, "high": 0.1307, "low": 0.1297, "close": 0.13, "volume": 2232149.7, "close_time": 1766152799999, "quote_volume": 290643.97646, "trades": 1463, "taker_buy_base": 975389.1, "taker_buy_quote": 127022.66679 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.13, "high": 0.1317, "low": 0.1295, "close": 0.1308, "volume": 3554110.1, "close_time": 1766156399999, "quote_volume": 463497.09844, "trades": 3932, "taker_buy_base": 1566100.2, "taker_buy_quote": 204457.00175 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1307, "high": 0.1335, "low": 0.1303, "close": 0.1317, "volume": 6524339.5, "close_time": 1766159999999, "quote_volume": 860581.9996, "trades": 8329, "taker_buy_base": 3846478.5, "taker_buy_quote": 507651.41169 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1316, "high": 0.1339, "low": 0.1316, "close": 0.1329, "volume": 5908344.8, "close_time": 1766163599999, "quote_volume": 785810.02668, "trades": 4843, "taker_buy_base": 3811339.6, "taker_buy_quote": 506819.94159 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1328, "high": 0.1334, "low": 0.1306, "close": 0.1311, "volume": 4125722.6, "close_time": 1766167199999, "quote_volume": 544708.96061, "trades": 3893, "taker_buy_base": 2011420.9, "taker_buy_quote": 266240.98462 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1311, "high": 0.1327, "low": 0.1311, "close": 0.1321, "volume": 2546766.7, "close_time": 1766170799999, "quote_volume": 335748.64637, "trades": 1397, "taker_buy_base": 1194995.3, "taker_buy_quote": 157878.21414 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1322, "high": 0.136, "low": 0.1322, "close": 0.1345, "volume": 7462321.8, "close_time": 1766174399999, "quote_volume": 1002231.66347, "trades": 6395, "taker_buy_base": 4434643.0, "taker_buy_quote": 594720.15442 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1346, "high": 0.1361, "low": 0.1344, "close": 0.1357, "volume": 2602622.4, "close_time": 1766177999999, "quote_volume": 351542.94888, "trades": 2666, "taker_buy_base": 1632769.9, "taker_buy_quote": 220574.82264 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1344, "close": 0.1345, "volume": 1587015.7, "close_time": 1766181599999, "quote_volume": 214200.4342, "trades": 1621, "taker_buy_base": 583860.9, "taker_buy_quote": 78818.93335 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1345, "high": 0.1362, "low": 0.1345, "close": 0.1356, "volume": 2523042.9, "close_time": 1766185199999, "quote_volume": 341770.66762, "trades": 1905, "taker_buy_base": 1632667.9, "taker_buy_quote": 221230.22063 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1346, "close": 0.1352, "volume": 856242.7, "close_time": 1766188799999, "quote_volume": 115718.90589, "trades": 912, "taker_buy_base": 363775.9, "taker_buy_quote": 49174.36461 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1344, "close": 0.1345, "volume": 812946.4, "close_time": 1766192399999, "quote_volume": 109532.32638, "trades": 948, "taker_buy_base": 368028.0, "taker_buy_quote": 49586.81474 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1345, "high": 0.1348, "low": 0.1339, "close": 0.134, "volume": 729108.6, "close_time": 1766195999999, "quote_volume": 97899.81552, "trades": 918, "taker_buy_base": 253317.7, "taker_buy_quote": 34034.82034 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.134, "high": 0.1346, "low": 0.1338, "close": 0.1346, "volume": 1042120.1, "close_time": 1766199599999, "quote_volume": 139742.10287, "trades": 841, "taker_buy_base": 416818.3, "taker_buy_quote": 55925.47435 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1346, "high": 0.1356, "low": 0.1345, "close": 0.135, "volume": 578530.1, "close_time": 1766203199999, "quote_volume": 78116.77765, "trades": 623, "taker_buy_base": 321782.0, "taker_buy_quote": 43452.48338 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.135, "high": 0.135, "low": 0.1342, "close": 0.1343, "volume": 652526.6, "close_time": 1766206799999, "quote_volume": 87787.02648, "trades": 500, "taker_buy_base": 305910.7, "taker_buy_quote": 41138.42124 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1343, "high": 0.135, "low": 0.1343, "close": 0.1345, "volume": 651197.3, "close_time": 1766210399999, "quote_volume": 87657.54262, "trades": 739, "taker_buy_base": 238580.8, "taker_buy_quote": 32123.66951 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1345, "high": 0.1349, "low": 0.1344, "close": 0.1345, "volume": 988224.1, "close_time": 1766213999999, "quote_volume": 133084.13471, "trades": 664, "taker_buy_base": 554060.9, "taker_buy_quote": 74603.73469 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1346, "high": 0.135, "low": 0.134, "close": 0.1349, "volume": 1137462.3, "close_time": 1766217599999, "quote_volume": 152918.95678, "trades": 688, "taker_buy_base": 516978.5, "taker_buy_quote": 69543.71178 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1349, "high": 0.1357, "low": 0.1349, "close": 0.1349, "volume": 1169049.6, "close_time": 1766221199999, "quote_volume": 158174.64564, "trades": 1040, "taker_buy_base": 547720.3, "taker_buy_quote": 74118.94125 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1349, "high": 0.1353, "low": 0.1348, "close": 0.1349, "volume": 598124.4, "close_time": 1766224799999, "quote_volume": 80781.51776, "trades": 779, "taker_buy_base": 256683.8, "taker_buy_quote": 34680.46911 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.135, "high": 0.135, "low": 0.134, "close": 0.1344, "volume": 1120253.9, "close_time": 1766228399999, "quote_volume": 150796.53445, "trades": 878, "taker_buy_base": 538742.2, "taker_buy_quote": 72541.56727 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1343, "high": 0.1356, "low": 0.1343, "close": 0.1356, "volume": 545802.8, "close_time": 1766231999999, "quote_volume": 73689.29983, "trades": 603, "taker_buy_base": 388111.7, "taker_buy_quote": 52407.79423 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1355, "high": 0.1356, "low": 0.1347, "close": 0.1352, "volume": 542395.1, "close_time": 1766235599999, "quote_volume": 73239.26277, "trades": 494, "taker_buy_base": 215907.9, "taker_buy_quote": 29159.79722 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1352, "high": 0.1353, "low": 0.134, "close": 0.1349, "volume": 2674501.6, "close_time": 1766239199999, "quote_volume": 359617.06607, "trades": 1579, "taker_buy_base": 1026881.8, "taker_buy_quote": 138130.16978 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1348, "high": 0.1351, "low": 0.134, "close": 0.1351, "volume": 754594.1, "close_time": 1766242799999, "quote_volume": 101537.84019, "trades": 842, "taker_buy_base": 397174.3, "taker_buy_quote": 53469.50068 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1346, "close": 0.1347, "volume": 1192462.0, "close_time": 1766246399999, "quote_volume": 160951.87828, "trades": 818, "taker_buy_base": 534514.4, "taker_buy_quote": 72182.4122 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1347, "high": 0.1349, "low": 0.1342, "close": 0.1343, "volume": 580654.4, "close_time": 1766249999999, "quote_volume": 78151.52201, "trades": 565, "taker_buy_base": 262819.8, "taker_buy_quote": 35376.75689 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1344, "high": 0.135, "low": 0.1343, "close": 0.1343, "volume": 550596.5, "close_time": 1766253599999, "quote_volume": 74119.8206, "trades": 818, "taker_buy_base": 303858.2, "taker_buy_quote": 40890.3262 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1343, "high": 0.1344, "low": 0.134, "close": 0.1342, "volume": 992743.4, "close_time": 1766257199999, "quote_volume": 133221.59275, "trades": 812, "taker_buy_base": 403020.0, "taker_buy_quote": 54070.22396 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1337, "close": 0.1341, "volume": 1693543.7, "close_time": 1766260799999, "quote_volume": 227236.15811, "trades": 746, "taker_buy_base": 557620.5, "taker_buy_quote": 74818.81901 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1341, "high": 0.1344, "low": 0.1341, "close": 0.1341, "volume": 294687.7, "close_time": 1766264399999, "quote_volume": 39554.49043, "trades": 370, "taker_buy_base": 189742.8, "taker_buy_quote": 25471.60227 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1342, "high": 0.1344, "low": 0.134, "close": 0.134, "volume": 560689.5, "close_time": 1766267999999, "quote_volume": 75240.44786, "trades": 387, "taker_buy_base": 216345.1, "taker_buy_quote": 29032.01175 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.134, "high": 0.1349, "low": 0.1337, "close": 0.1343, "volume": 541596.0, "close_time": 1766271599999, "quote_volume": 72762.17569, "trades": 617, "taker_buy_base": 310931.6, "taker_buy_quote": 41776.21921 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1342, "high": 0.1347, "low": 0.1342, "close": 0.1343, "volume": 271251.9, "close_time": 1766275199999, "quote_volume": 36459.88413, "trades": 602, "taker_buy_base": 169614.8, "taker_buy_quote": 22792.67502 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1339, "close": 0.1342, "volume": 691996.2, "close_time": 1766278799999, "quote_volume": 92949.75126, "trades": 594, "taker_buy_base": 300360.5, "taker_buy_quote": 40346.8169 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1331, "close": 0.1332, "volume": 736075.8, "close_time": 1766282399999, "quote_volume": 98353.0417, "trades": 769, "taker_buy_base": 92290.1, "taker_buy_quote": 12323.29791 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1331, "high": 0.1337, "low": 0.1325, "close": 0.1332, "volume": 1199274.0, "close_time": 1766285999999, "quote_volume": 159353.81556, "trades": 1270, "taker_buy_base": 524795.8, "taker_buy_quote": 69757.69763 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1332, "high": 0.134, "low": 0.1332, "close": 0.1338, "volume": 473023.4, "close_time": 1766289599999, "quote_volume": 63229.39195, "trades": 863, "taker_buy_base": 181850.9, "taker_buy_quote": 24309.64566 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1329, "close": 0.1331, "volume": 1047327.5, "close_time": 1766293199999, "quote_volume": 139702.79384, "trades": 847, "taker_buy_base": 294642.9, "taker_buy_quote": 39300.79039 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1331, "high": 0.1335, "low": 0.133, "close": 0.133, "volume": 605314.2, "close_time": 1766296799999, "quote_volume": 80631.3554, "trades": 483, "taker_buy_base": 262674.5, "taker_buy_quote": 34977.63285 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.133, "high": 0.1335, "low": 0.1329, "close": 0.1331, "volume": 912227.8, "close_time": 1766300399999, "quote_volume": 121512.09358, "trades": 688, "taker_buy_base": 326411.0, "taker_buy_quote": 43486.9199 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1331, "high": 0.1334, "low": 0.133, "close": 0.1333, "volume": 536888.5, "close_time": 1766303999999, "quote_volume": 71513.22724, "trades": 602, "taker_buy_base": 202249.8, "taker_buy_quote": 26940.42259 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1334, "high": 0.1339, "low": 0.1329, "close": 0.1336, "volume": 992579.3, "close_time": 1766307599999, "quote_volume": 132464.42681, "trades": 1340, "taker_buy_base": 510642.7, "taker_buy_quote": 68153.36597 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1335, "high": 0.134, "low": 0.1332, "close": 0.1339, "volume": 1458955.4, "close_time": 1766311199999, "quote_volume": 195093.83136, "trades": 1599, "taker_buy_base": 604889.7, "taker_buy_quote": 80931.68707 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1339, "high": 0.1344, "low": 0.1329, "close": 0.1331, "volume": 601655.8, "close_time": 1766314799999, "quote_volume": 80458.76151, "trades": 1257, "taker_buy_base": 240779.0, "taker_buy_quote": 32220.51377 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1327, "close": 0.1331, "volume": 1517411.7, "close_time": 1766318399999, "quote_volume": 201706.51847, "trades": 1073, "taker_buy_base": 867279.4, "taker_buy_quote": 115299.58651 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1331, "high": 0.1336, "low": 0.1328, "close": 0.1334, "volume": 1458702.9, "close_time": 1766321999999, "quote_volume": 194038.60977, "trades": 1378, "taker_buy_base": 570088.8, "taker_buy_quote": 75875.24202 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1313, "close": 0.1315, "volume": 5175782.6, "close_time": 1766325599999, "quote_volume": 684589.75614, "trades": 4527, "taker_buy_base": 1808697.7, "taker_buy_quote": 239201.2293 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1315, "high": 0.1338, "low": 0.1315, "close": 0.1337, "volume": 2930023.1, "close_time": 1766329199999, "quote_volume": 390161.1463, "trades": 2837, "taker_buy_base": 1696160.9, "taker_buy_quote": 225926.64127 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1337, "high": 0.1341, "low": 0.133, "close": 0.1335, "volume": 1735816.2, "close_time": 1766332799999, "quote_volume": 232069.74307, "trades": 2107, "taker_buy_base": 1006453.6, "taker_buy_quote": 134542.75235 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1336, "high": 0.1348, "low": 0.1333, "close": 0.1343, "volume": 1822159.9, "close_time": 1766336399999, "quote_volume": 244456.09009, "trades": 1721, "taker_buy_base": 986081.4, "taker_buy_quote": 132271.74716 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1343, "high": 0.135, "low": 0.1339, "close": 0.1339, "volume": 967153.1, "close_time": 1766339999999, "quote_volume": 129970.96717, "trades": 1101, "taker_buy_base": 468758.1, "taker_buy_quote": 63023.69735 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1332, "close": 0.1336, "volume": 209025.3, "close_time": 1766343599999, "quote_volume": 27927.99807, "trades": 436, "taker_buy_base": 59764.9, "taker_buy_quote": 7982.89656 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1337, "high": 0.1344, "low": 0.1333, "close": 0.1342, "volume": 530141.8, "close_time": 1766347199999, "quote_volume": 70946.02821, "trades": 717, "taker_buy_base": 238964.4, "taker_buy_quote": 31998.6387 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1336, "close": 0.1338, "volume": 347475.5, "close_time": 1766350799999, "quote_volume": 46510.25216, "trades": 498, "taker_buy_base": 169844.9, "taker_buy_quote": 22729.8215 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1337, "high": 0.134, "low": 0.1327, "close": 0.1328, "volume": 1216739.2, "close_time": 1766354399999, "quote_volume": 161946.05055, "trades": 666, "taker_buy_base": 162446.5, "taker_buy_quote": 21674.64903 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1328, "high": 0.1345, "low": 0.1327, "close": 0.1345, "volume": 712387.6, "close_time": 1766357999999, "quote_volume": 95308.3451, "trades": 727, "taker_buy_base": 496363.2, "taker_buy_quote": 66403.27252 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1344, "high": 0.1351, "low": 0.134, "close": 0.1344, "volume": 620121.9, "close_time": 1766361599999, "quote_volume": 83463.55534, "trades": 1166, "taker_buy_base": 244645.6, "taker_buy_quote": 32920.46233 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1345, "high": 0.1364, "low": 0.1339, "close": 0.1342, "volume": 4164910.0, "close_time": 1766365199999, "quote_volume": 560837.66936, "trades": 3807, "taker_buy_base": 2062851.7, "taker_buy_quote": 277943.71829 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1337, "close": 0.1341, "volume": 1007254.5, "close_time": 1766368799999, "quote_volume": 135353.04497, "trades": 1199, "taker_buy_base": 580604.6, "taker_buy_quote": 78030.83038 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1325, "close": 0.1339, "volume": 2127541.9, "close_time": 1766372399999, "quote_volume": 283091.40068, "trades": 1864, "taker_buy_base": 775316.5, "taker_buy_quote": 103192.97007 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1338, "high": 0.1345, "low": 0.1336, "close": 0.1341, "volume": 1014150.8, "close_time": 1766375999999, "quote_volume": 136133.36209, "trades": 762, "taker_buy_base": 739063.8, "taker_buy_quote": 99242.37926 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1338, "close": 0.1344, "volume": 369320.4, "close_time": 1766379599999, "quote_volume": 49573.29437, "trades": 579, "taker_buy_base": 204307.1, "taker_buy_quote": 27432.03464 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1343, "high": 0.1347, "low": 0.134, "close": 0.1342, "volume": 403425.0, "close_time": 1766383199999, "quote_volume": 54233.5982, "trades": 484, "taker_buy_base": 235696.5, "taker_buy_quote": 31682.89187 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1342, "high": 0.1345, "low": 0.134, "close": 0.1341, "volume": 306050.7, "close_time": 1766386799999, "quote_volume": 41084.3598, "trades": 537, "taker_buy_base": 194538.9, "taker_buy_quote": 26118.54504 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.134, "high": 0.1351, "low": 0.134, "close": 0.1347, "volume": 1336503.3, "close_time": 1766390399999, "quote_volume": 179947.0437, "trades": 1204, "taker_buy_base": 818098.7, "taker_buy_quote": 110157.06707 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1347, "high": 0.1359, "low": 0.1345, "close": 0.1351, "volume": 1408859.2, "close_time": 1766393999999, "quote_volume": 190594.217, "trades": 1931, "taker_buy_base": 542367.2, "taker_buy_quote": 73429.15174 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1351, "high": 0.136, "low": 0.135, "close": 0.1356, "volume": 1577388.4, "close_time": 1766397599999, "quote_volume": 213694.52795, "trades": 1272, "taker_buy_base": 940168.6, "taker_buy_quote": 127325.32343 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1356, "high": 0.1359, "low": 0.1353, "close": 0.1353, "volume": 785777.3, "close_time": 1766401199999, "quote_volume": 106503.77251, "trades": 796, "taker_buy_base": 201236.5, "taker_buy_quote": 27275.06384 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1353, "high": 0.1367, "low": 0.135, "close": 0.1365, "volume": 2316277.1, "close_time": 1766404799999, "quote_volume": 315379.60035, "trades": 2068, "taker_buy_base": 1240878.3, "taker_buy_quote": 169093.24181 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1358, "close": 0.1362, "volume": 2912611.0, "close_time": 1766408399999, "quote_volume": 397276.47574, "trades": 2112, "taker_buy_base": 1887606.9, "taker_buy_quote": 257564.0611 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1363, "high": 0.1364, "low": 0.1353, "close": 0.1357, "volume": 749845.1, "close_time": 1766411999999, "quote_volume": 101876.11559, "trades": 1190, "taker_buy_base": 290981.5, "taker_buy_quote": 39559.04112 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1357, "high": 0.1363, "low": 0.1348, "close": 0.1358, "volume": 4892259.8, "close_time": 1766415599999, "quote_volume": 663906.39403, "trades": 4516, "taker_buy_base": 3292521.2, "taker_buy_quote": 446998.56483 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1358, "high": 0.1365, "low": 0.1343, "close": 0.1356, "volume": 2135367.1, "close_time": 1766419199999, "quote_volume": 289273.02269, "trades": 3276, "taker_buy_base": 1221610.9, "taker_buy_quote": 165561.76352 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1357, "high": 0.1366, "low": 0.1353, "close": 0.1357, "volume": 1462503.8, "close_time": 1766422799999, "quote_volume": 198681.68724, "trades": 1924, "taker_buy_base": 700297.2, "taker_buy_quote": 95283.20356 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1357, "high": 0.1361, "low": 0.135, "close": 0.1357, "volume": 931563.1, "close_time": 1766426399999, "quote_volume": 126080.33325, "trades": 1759, "taker_buy_base": 530302.6, "taker_buy_quote": 71801.13353 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1357, "high": 0.1365, "low": 0.1355, "close": 0.1357, "volume": 1507712.2, "close_time": 1766429999999, "quote_volume": 204905.47526, "trades": 1972, "taker_buy_base": 821543.4, "taker_buy_quote": 111650.18108 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1357, "high": 0.1358, "low": 0.1332, "close": 0.1337, "volume": 4002241.4, "close_time": 1766433599999, "quote_volume": 536672.38621, "trades": 2753, "taker_buy_base": 1339174.6, "taker_buy_quote": 179541.61041 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1336, "high": 0.1341, "low": 0.1328, "close": 0.1334, "volume": 3235456.7, "close_time": 1766437199999, "quote_volume": 432317.71346, "trades": 2324, "taker_buy_base": 1622742.5, "taker_buy_quote": 216667.16853 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1334, "high": 0.1346, "low": 0.1334, "close": 0.1339, "volume": 753409.2, "close_time": 1766440799999, "quote_volume": 101001.51141, "trades": 856, "taker_buy_base": 511479.1, "taker_buy_quote": 68564.1704 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1338, "high": 0.1349, "low": 0.1335, "close": 0.1347, "volume": 667330.4, "close_time": 1766444399999, "quote_volume": 89437.11841, "trades": 1044, "taker_buy_base": 330492.5, "taker_buy_quote": 44348.23634 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1342, "close": 0.1346, "volume": 395776.7, "close_time": 1766447999999, "quote_volume": 53222.24961, "trades": 677, "taker_buy_base": 208268.3, "taker_buy_quote": 28007.82148 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1347, "high": 0.1352, "low": 0.1344, "close": 0.1349, "volume": 1035210.9, "close_time": 1766451599999, "quote_volume": 139686.6349, "trades": 1405, "taker_buy_base": 779795.8, "taker_buy_quote": 105240.25882 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1349, "high": 0.1357, "low": 0.1345, "close": 0.1353, "volume": 1369075.8, "close_time": 1766455199999, "quote_volume": 184802.20094, "trades": 1318, "taker_buy_base": 416218.2, "taker_buy_quote": 56218.8098 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1353, "high": 0.1368, "low": 0.1342, "close": 0.1343, "volume": 3153805.0, "close_time": 1766458799999, "quote_volume": 426940.31673, "trades": 3084, "taker_buy_base": 1733108.6, "taker_buy_quote": 234880.56706 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1334, "close": 0.1343, "volume": 2164397.4, "close_time": 1766462399999, "quote_volume": 290118.47269, "trades": 2093, "taker_buy_base": 1089414.4, "taker_buy_quote": 146093.27169 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1332, "close": 0.1332, "volume": 1417615.2, "close_time": 1766465999999, "quote_volume": 189487.85458, "trades": 1271, "taker_buy_base": 506136.5, "taker_buy_quote": 67636.62724 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1316, "close": 0.1323, "volume": 2642537.3, "close_time": 1766469599999, "quote_volume": 349766.08332, "trades": 1573, "taker_buy_base": 1188298.4, "taker_buy_quote": 157163.56609 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1322, "high": 0.1325, "low": 0.1315, "close": 0.1322, "volume": 1105504.5, "close_time": 1766473199999, "quote_volume": 145916.01324, "trades": 1382, "taker_buy_base": 494503.0, "taker_buy_quote": 65292.08125 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1322, "high": 0.1329, "low": 0.1321, "close": 0.1328, "volume": 510893.4, "close_time": 1766476799999, "quote_volume": 67696.2973, "trades": 785, "taker_buy_base": 209676.1, "taker_buy_quote": 27806.02876 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1328, "high": 0.1329, "low": 0.1321, "close": 0.1322, "volume": 254302.5, "close_time": 1766480399999, "quote_volume": 33728.39674, "trades": 670, "taker_buy_base": 134630.2, "taker_buy_quote": 17861.73902 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1321, "close": 0.1328, "volume": 627303.5, "close_time": 1766483999999, "quote_volume": 83125.79613, "trades": 564, "taker_buy_base": 195567.6, "taker_buy_quote": 25912.22487 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1328, "close": 0.1329, "volume": 528226.2, "close_time": 1766487599999, "quote_volume": 70230.08416, "trades": 723, "taker_buy_base": 185179.2, "taker_buy_quote": 24624.40976 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.133, "high": 0.1336, "low": 0.1329, "close": 0.1331, "volume": 415676.2, "close_time": 1766491199999, "quote_volume": 55392.57235, "trades": 765, "taker_buy_base": 233322.2, "taker_buy_quote": 31089.25518 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1322, "close": 0.1327, "volume": 844560.5, "close_time": 1766494799999, "quote_volume": 112105.29516, "trades": 830, "taker_buy_base": 543868.5, "taker_buy_quote": 72220.60678 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1317, "close": 0.1322, "volume": 1449999.0, "close_time": 1766498399999, "quote_volume": 191923.54641, "trades": 1999, "taker_buy_base": 492423.4, "taker_buy_quote": 65178.81143 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1295, "close": 0.1305, "volume": 8076582.2, "close_time": 1766501999999, "quote_volume": 1060002.19213, "trades": 5869, "taker_buy_base": 3969962.3, "taker_buy_quote": 521946.66001 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1304, "high": 0.1318, "low": 0.1302, "close": 0.1316, "volume": 1936005.4, "close_time": 1766505599999, "quote_volume": 254027.25508, "trades": 2711, "taker_buy_base": 811384.3, "taker_buy_quote": 106528.16695 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1315, "high": 0.1333, "low": 0.1313, "close": 0.1332, "volume": 1281735.9, "close_time": 1766509199999, "quote_volume": 169856.40072, "trades": 1980, "taker_buy_base": 710141.3, "taker_buy_quote": 94115.75672 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1311, "close": 0.1311, "volume": 554750.4, "close_time": 1766512799999, "quote_volume": 73438.41869, "trades": 1226, "taker_buy_base": 225793.0, "taker_buy_quote": 29831.38765 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1312, "high": 0.1334, "low": 0.1312, "close": 0.1331, "volume": 879801.4, "close_time": 1766516399999, "quote_volume": 116311.67824, "trades": 1372, "taker_buy_base": 612562.9, "taker_buy_quote": 80945.45075 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1331, "high": 0.1335, "low": 0.1327, "close": 0.1329, "volume": 852756.9, "close_time": 1766519999999, "quote_volume": 113460.77952, "trades": 1171, "taker_buy_base": 511488.8, "taker_buy_quote": 68088.64068 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1329, "high": 0.1338, "low": 0.1325, "close": 0.1328, "volume": 551243.2, "close_time": 1766523599999, "quote_volume": 73451.1609, "trades": 1239, "taker_buy_base": 336282.6, "taker_buy_quote": 44822.0517 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1328, "high": 0.133, "low": 0.1322, "close": 0.1323, "volume": 569447.4, "close_time": 1766527199999, "quote_volume": 75380.66531, "trades": 694, "taker_buy_base": 207474.8, "taker_buy_quote": 27466.70893 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1323, "high": 0.1326, "low": 0.1316, "close": 0.132, "volume": 338583.0, "close_time": 1766530799999, "quote_volume": 44744.28691, "trades": 862, "taker_buy_base": 108641.2, "taker_buy_quote": 14357.63713 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.132, "high": 0.132, "low": 0.1311, "close": 0.1317, "volume": 704376.6, "close_time": 1766534399999, "quote_volume": 92599.65761, "trades": 891, "taker_buy_base": 268465.6, "taker_buy_quote": 35314.29154 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1317, "high": 0.1326, "low": 0.1315, "close": 0.1322, "volume": 998159.2, "close_time": 1766537999999, "quote_volume": 131682.57938, "trades": 1151, "taker_buy_base": 528982.5, "taker_buy_quote": 69795.59321 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1323, "high": 0.1325, "low": 0.1311, "close": 0.1313, "volume": 710833.7, "close_time": 1766541599999, "quote_volume": 93709.47351, "trades": 987, "taker_buy_base": 260691.3, "taker_buy_quote": 34399.22377 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1304, "close": 0.1308, "volume": 1894826.6, "close_time": 1766545199999, "quote_volume": 247938.61762, "trades": 1711, "taker_buy_base": 1019080.6, "taker_buy_quote": 133329.51641 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1308, "high": 0.1324, "low": 0.1305, "close": 0.132, "volume": 2998330.8, "close_time": 1766548799999, "quote_volume": 395695.103, "trades": 1602, "taker_buy_base": 2066353.3, "taker_buy_quote": 272664.42087 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1309, "close": 0.1309, "volume": 2354937.1, "close_time": 1766552399999, "quote_volume": 310004.58308, "trades": 1747, "taker_buy_base": 706698.3, "taker_buy_quote": 93276.31747 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1304, "close": 0.1306, "volume": 1195239.1, "close_time": 1766555999999, "quote_volume": 156348.87879, "trades": 1281, "taker_buy_base": 384782.3, "taker_buy_quote": 50374.04741 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1305, "high": 0.131, "low": 0.1301, "close": 0.1308, "volume": 1401408.7, "close_time": 1766559599999, "quote_volume": 182880.14629, "trades": 1206, "taker_buy_base": 734888.9, "taker_buy_quote": 95931.5275 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1308, "high": 0.1314, "low": 0.1307, "close": 0.1311, "volume": 736048.5, "close_time": 1766563199999, "quote_volume": 96419.91026, "trades": 997, "taker_buy_base": 324078.2, "taker_buy_quote": 42482.55955 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1311, "high": 0.1315, "low": 0.1307, "close": 0.1307, "volume": 862295.9, "close_time": 1766566799999, "quote_volume": 112948.50997, "trades": 1217, "taker_buy_base": 432813.2, "taker_buy_quote": 56698.30742 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1308, "high": 0.1312, "low": 0.1307, "close": 0.1308, "volume": 856304.9, "close_time": 1766570399999, "quote_volume": 112078.76832, "trades": 802, "taker_buy_base": 364530.1, "taker_buy_quote": 47713.39733 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1309, "high": 0.1318, "low": 0.1309, "close": 0.1313, "volume": 903427.1, "close_time": 1766573999999, "quote_volume": 118615.94901, "trades": 1101, "taker_buy_base": 514294.2, "taker_buy_quote": 67510.54463 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1314, "high": 0.132, "low": 0.1313, "close": 0.1318, "volume": 856201.4, "close_time": 1766577599999, "quote_volume": 112873.77776, "trades": 1161, "taker_buy_base": 344556.9, "taker_buy_quote": 45429.97257 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1315, "close": 0.1321, "volume": 982239.1, "close_time": 1766581199999, "quote_volume": 129465.6789, "trades": 1314, "taker_buy_base": 525887.8, "taker_buy_quote": 69332.42459 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.132, "high": 0.1321, "low": 0.131, "close": 0.1314, "volume": 796615.2, "close_time": 1766584799999, "quote_volume": 104596.86841, "trades": 949, "taker_buy_base": 315250.5, "taker_buy_quote": 41407.40534 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1315, "high": 0.1319, "low": 0.13, "close": 0.1311, "volume": 2030090.4, "close_time": 1766588399999, "quote_volume": 266290.11341, "trades": 2374, "taker_buy_base": 778328.8, "taker_buy_quote": 102045.98554 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1312, "high": 0.1325, "low": 0.1311, "close": 0.1321, "volume": 1638260.8, "close_time": 1766591999999, "quote_volume": 216033.2073, "trades": 1674, "taker_buy_base": 820056.6, "taker_buy_quote": 108142.30737 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1314, "close": 0.132, "volume": 1263178.0, "close_time": 1766595599999, "quote_volume": 166918.46711, "trades": 1587, "taker_buy_base": 786235.8, "taker_buy_quote": 103869.07294 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1315, "close": 0.1317, "volume": 472762.2, "close_time": 1766599199999, "quote_volume": 62347.98263, "trades": 1202, "taker_buy_base": 174943.1, "taker_buy_quote": 23069.16763 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1316, "high": 0.1319, "low": 0.1313, "close": 0.1314, "volume": 969416.8, "close_time": 1766602799999, "quote_volume": 127469.89698, "trades": 910, "taker_buy_base": 468174.5, "taker_buy_quote": 61549.87423 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1314, "high": 0.1319, "low": 0.131, "close": 0.1318, "volume": 628439.8, "close_time": 1766606399999, "quote_volume": 82593.97404, "trades": 922, "taker_buy_base": 314172.3, "taker_buy_quote": 41311.78648 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1317, "close": 0.1319, "volume": 1018411.8, "close_time": 1766609999999, "quote_volume": 134537.2661, "trades": 815, "taker_buy_base": 575902.5, "taker_buy_quote": 76125.94323 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.132, "high": 0.1323, "low": 0.1318, "close": 0.1323, "volume": 671033.4, "close_time": 1766613599999, "quote_volume": 88629.39132, "trades": 968, "taker_buy_base": 384896.4, "taker_buy_quote": 50850.16769 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1323, "high": 0.1335, "low": 0.1323, "close": 0.1329, "volume": 1086021.3, "close_time": 1766617199999, "quote_volume": 144373.66421, "trades": 1240, "taker_buy_base": 645427.0, "taker_buy_quote": 85804.32281 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.133, "high": 0.133, "low": 0.1322, "close": 0.1326, "volume": 650901.8, "close_time": 1766620799999, "quote_volume": 86271.39758, "trades": 814, "taker_buy_base": 304326.3, "taker_buy_quote": 40328.51912 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1327, "high": 0.1331, "low": 0.1325, "close": 0.1325, "volume": 328354.8, "close_time": 1766624399999, "quote_volume": 43566.73436, "trades": 468, "taker_buy_base": 140302.6, "taker_buy_quote": 18625.03486 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1326, "high": 0.1343, "low": 0.1326, "close": 0.134, "volume": 1153359.3, "close_time": 1766627999999, "quote_volume": 154440.33026, "trades": 1081, "taker_buy_base": 683886.6, "taker_buy_quote": 91540.34028 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1339, "high": 0.135, "low": 0.1338, "close": 0.1349, "volume": 2474024.4, "close_time": 1766631599999, "quote_volume": 332745.30248, "trades": 1452, "taker_buy_base": 1308570.9, "taker_buy_quote": 175797.0827 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1348, "high": 0.1356, "low": 0.1346, "close": 0.1354, "volume": 1116056.7, "close_time": 1766635199999, "quote_volume": 150768.53338, "trades": 999, "taker_buy_base": 726620.1, "taker_buy_quote": 98162.28655 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1353, "high": 0.1356, "low": 0.135, "close": 0.1355, "volume": 1000870.2, "close_time": 1766638799999, "quote_volume": 135365.91049, "trades": 787, "taker_buy_base": 482510.0, "taker_buy_quote": 65269.67423 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1354, "high": 0.1354, "low": 0.1343, "close": 0.1347, "volume": 978416.2, "close_time": 1766642399999, "quote_volume": 131900.19106, "trades": 1124, "taker_buy_base": 386517.4, "taker_buy_quote": 52135.30782 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1344, "close": 0.1347, "volume": 893955.9, "close_time": 1766645999999, "quote_volume": 120294.52875, "trades": 755, "taker_buy_base": 162512.9, "taker_buy_quote": 21879.97868 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1338, "close": 0.1346, "volume": 1077793.0, "close_time": 1766649599999, "quote_volume": 144614.71026, "trades": 930, "taker_buy_base": 386619.3, "taker_buy_quote": 51865.92047 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1337, "close": 0.1342, "volume": 1927019.7, "close_time": 1766653199999, "quote_volume": 259135.73812, "trades": 1883, "taker_buy_base": 1032644.6, "taker_buy_quote": 138898.64518 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1342, "high": 0.1344, "low": 0.1338, "close": 0.134, "volume": 639722.5, "close_time": 1766656799999, "quote_volume": 85723.23295, "trades": 659, "taker_buy_base": 365296.3, "taker_buy_quote": 48961.2923 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.134, "high": 0.1342, "low": 0.133, "close": 0.1335, "volume": 1767572.6, "close_time": 1766660399999, "quote_volume": 236121.17927, "trades": 1511, "taker_buy_base": 779940.6, "taker_buy_quote": 104376.52549 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1335, "high": 0.1341, "low": 0.1334, "close": 0.1335, "volume": 870491.6, "close_time": 1766663999999, "quote_volume": 116374.61964, "trades": 1206, "taker_buy_base": 527228.1, "taker_buy_quote": 70474.21396 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1335, "high": 0.1345, "low": 0.1334, "close": 0.1345, "volume": 1119920.4, "close_time": 1766667599999, "quote_volume": 150049.84074, "trades": 1117, "taker_buy_base": 444574.0, "taker_buy_quote": 59562.35953 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1341, "close": 0.1351, "volume": 1445984.2, "close_time": 1766671199999, "quote_volume": 194857.42134, "trades": 1287, "taker_buy_base": 636821.4, "taker_buy_quote": 85825.47123 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.135, "high": 0.1356, "low": 0.1344, "close": 0.1346, "volume": 2262779.2, "close_time": 1766674799999, "quote_volume": 305105.38332, "trades": 1933, "taker_buy_base": 1364071.9, "taker_buy_quote": 183932.34186 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1346, "high": 0.1357, "low": 0.1345, "close": 0.1353, "volume": 2929041.8, "close_time": 1766678399999, "quote_volume": 395351.59581, "trades": 3102, "taker_buy_base": 1871842.1, "taker_buy_quote": 252460.72773 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1353, "high": 0.1359, "low": 0.1349, "close": 0.1351, "volume": 1017073.3, "close_time": 1766681999999, "quote_volume": 137839.30422, "trades": 1893, "taker_buy_base": 600659.3, "taker_buy_quote": 81402.6031 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.135, "high": 0.1351, "low": 0.1345, "close": 0.1348, "volume": 675913.0, "close_time": 1766685599999, "quote_volume": 91097.84139, "trades": 1220, "taker_buy_base": 275986.0, "taker_buy_quote": 37196.96632 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1348, "high": 0.1407, "low": 0.1348, "close": 0.1384, "volume": 10137078.7, "close_time": 1766689199999, "quote_volume": 1400636.95826, "trades": 8700, "taker_buy_base": 5188428.9, "taker_buy_quote": 716278.02811 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1385, "high": 0.1407, "low": 0.1384, "close": 0.1389, "volume": 5972833.5, "close_time": 1766692799999, "quote_volume": 833316.39672, "trades": 3649, "taker_buy_base": 4191634.4, "taker_buy_quote": 584672.56943 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.139, "high": 0.1394, "low": 0.1379, "close": 0.1394, "volume": 2949061.7, "close_time": 1766696399999, "quote_volume": 409415.24266, "trades": 2504, "taker_buy_base": 1626369.2, "taker_buy_quote": 225831.50015 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1394, "high": 0.1397, "low": 0.1388, "close": 0.1393, "volume": 1852605.8, "close_time": 1766699999999, "quote_volume": 258106.90285, "trades": 1368, "taker_buy_base": 936659.8, "taker_buy_quote": 130498.72629 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1393, "high": 0.1398, "low": 0.1361, "close": 0.1371, "volume": 1886646.1, "close_time": 1766703599999, "quote_volume": 260264.11976, "trades": 4475, "taker_buy_base": 960953.1, "taker_buy_quote": 132492.63959 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.137, "high": 0.1378, "low": 0.1361, "close": 0.1373, "volume": 4367108.8, "close_time": 1766707199999, "quote_volume": 598794.54244, "trades": 5844, "taker_buy_base": 2036774.9, "taker_buy_quote": 279182.00614 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1373, "high": 0.1386, "low": 0.137, "close": 0.1381, "volume": 2549757.6, "close_time": 1766710799999, "quote_volume": 351443.62034, "trades": 4369, "taker_buy_base": 1190303.9, "taker_buy_quote": 164067.15347 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1381, "high": 0.1409, "low": 0.1374, "close": 0.1403, "volume": 4281624.7, "close_time": 1766714399999, "quote_volume": 596406.93415, "trades": 4870, "taker_buy_base": 2243955.5, "taker_buy_quote": 312453.07943 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1403, "high": 0.1453, "low": 0.1399, "close": 0.1425, "volume": 20917179.1, "close_time": 1766717999999, "quote_volume": 2996227.39625, "trades": 19578, "taker_buy_base": 11124395.0, "taker_buy_quote": 1593486.31587 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1425, "high": 0.1426, "low": 0.1413, "close": 0.1418, "volume": 5495503.8, "close_time": 1766721599999, "quote_volume": 778873.21812, "trades": 4039, "taker_buy_base": 1604350.0, "taker_buy_quote": 227590.02382 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1418, "high": 0.1418, "low": 0.14, "close": 0.1414, "volume": 5336588.3, "close_time": 1766725199999, "quote_volume": 752066.615, "trades": 4173, "taker_buy_base": 1506168.5, "taker_buy_quote": 212221.70299 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1414, "high": 0.1421, "low": 0.1407, "close": 0.1418, "volume": 1128050.7, "close_time": 1766728799999, "quote_volume": 159383.68553, "trades": 1683, "taker_buy_base": 633256.0, "taker_buy_quote": 89423.53737 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1417, "high": 0.1419, "low": 0.1404, "close": 0.1407, "volume": 2099767.5, "close_time": 1766732399999, "quote_volume": 296367.64896, "trades": 2142, "taker_buy_base": 997666.1, "taker_buy_quote": 140801.59635 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1408, "high": 0.1416, "low": 0.1403, "close": 0.1416, "volume": 1290204.5, "close_time": 1766735999999, "quote_volume": 181921.23044, "trades": 2605, "taker_buy_base": 651578.3, "taker_buy_quote": 91879.95226 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1415, "high": 0.1422, "low": 0.1412, "close": 0.1418, "volume": 2368010.0, "close_time": 1766739599999, "quote_volume": 335563.88829, "trades": 4334, "taker_buy_base": 1164725.9, "taker_buy_quote": 165079.46153 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1418, "high": 0.1427, "low": 0.1409, "close": 0.1427, "volume": 1661885.9, "close_time": 1766743199999, "quote_volume": 235625.68782, "trades": 3323, "taker_buy_base": 805103.9, "taker_buy_quote": 114227.29628 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1427, "high": 0.1439, "low": 0.1426, "close": 0.1431, "volume": 3212821.6, "close_time": 1766746799999, "quote_volume": 460101.04665, "trades": 4021, "taker_buy_base": 1918091.5, "taker_buy_quote": 274732.40153 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1431, "high": 0.1439, "low": 0.1424, "close": 0.1427, "volume": 1499622.0, "close_time": 1766750399999, "quote_volume": 214552.94359, "trades": 2488, "taker_buy_base": 825413.6, "taker_buy_quote": 118107.14423 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1428, "high": 0.1435, "low": 0.1412, "close": 0.1416, "volume": 3149075.6, "close_time": 1766753999999, "quote_volume": 446955.04948, "trades": 2998, "taker_buy_base": 1278046.8, "taker_buy_quote": 181534.30373 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1416, "high": 0.1419, "low": 0.1409, "close": 0.1412, "volume": 2519362.9, "close_time": 1766757599999, "quote_volume": 355976.34932, "trades": 3682, "taker_buy_base": 1252775.4, "taker_buy_quote": 177024.23794 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1413, "high": 0.1415, "low": 0.139, "close": 0.1404, "volume": 4162691.0, "close_time": 1766761199999, "quote_volume": 584009.84231, "trades": 6905, "taker_buy_base": 1741321.0, "taker_buy_quote": 244551.88648 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1404, "high": 0.1414, "low": 0.1398, "close": 0.141, "volume": 6520977.2, "close_time": 1766764799999, "quote_volume": 916106.63284, "trades": 7313, "taker_buy_base": 3225349.9, "taker_buy_quote": 453274.53854 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.141, "high": 0.1418, "low": 0.1408, "close": 0.141, "volume": 2209669.6, "close_time": 1766768399999, "quote_volume": 312184.14841, "trades": 3166, "taker_buy_base": 1214621.5, "taker_buy_quote": 171635.86742 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1411, "high": 0.1424, "low": 0.141, "close": 0.1416, "volume": 1589989.5, "close_time": 1766771999999, "quote_volume": 225242.34959, "trades": 3066, "taker_buy_base": 697227.8, "taker_buy_quote": 98709.78765 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1415, "close": 0.1418, "volume": 881929.6, "close_time": 1766775599999, "quote_volume": 125007.6226, "trades": 1228, "taker_buy_base": 425639.9, "taker_buy_quote": 60343.26086 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1418, "high": 0.1425, "low": 0.1417, "close": 0.1424, "volume": 1002196.8, "close_time": 1766779199999, "quote_volume": 142503.68397, "trades": 993, "taker_buy_base": 751515.2, "taker_buy_quote": 106913.01275 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1425, "high": 0.1432, "low": 0.1423, "close": 0.1428, "volume": 849545.3, "close_time": 1766782799999, "quote_volume": 121229.37827, "trades": 1634, "taker_buy_base": 385462.6, "taker_buy_quote": 55011.16542 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1428, "high": 0.1435, "low": 0.1427, "close": 0.1435, "volume": 570166.9, "close_time": 1766786399999, "quote_volume": 81574.96102, "trades": 936, "taker_buy_base": 263749.2, "taker_buy_quote": 37767.66401 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1434, "high": 0.1449, "low": 0.1422, "close": 0.1437, "volume": 8710229.0, "close_time": 1766789999999, "quote_volume": 1253053.16272, "trades": 6256, "taker_buy_base": 5096396.2, "taker_buy_quote": 732966.95881 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1436, "high": 0.1466, "low": 0.1436, "close": 0.1464, "volume": 3760033.2, "close_time": 1766793599999, "quote_volume": 546541.01342, "trades": 5417, "taker_buy_base": 1716348.3, "taker_buy_quote": 249488.8137 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1464, "high": 0.1476, "low": 0.1449, "close": 0.1451, "volume": 3935463.0, "close_time": 1766797199999, "quote_volume": 576742.99731, "trades": 6457, "taker_buy_base": 2243294.3, "taker_buy_quote": 328847.16579 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.145, "high": 0.146, "low": 0.1408, "close": 0.1425, "volume": 13309967.5, "close_time": 1766800799999, "quote_volume": 1888972.45432, "trades": 11417, "taker_buy_base": 5167848.6, "taker_buy_quote": 733974.8768 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1425, "high": 0.1425, "low": 0.1412, "close": 0.1414, "volume": 1865151.7, "close_time": 1766804399999, "quote_volume": 264194.26119, "trades": 2283, "taker_buy_base": 919031.4, "taker_buy_quote": 130174.86784 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1414, "high": 0.1422, "low": 0.1411, "close": 0.142, "volume": 858667.8, "close_time": 1766807999999, "quote_volume": 121736.30602, "trades": 1531, "taker_buy_base": 455297.2, "taker_buy_quote": 64557.98791 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.142, "high": 0.1421, "low": 0.1415, "close": 0.142, "volume": 1177652.4, "close_time": 1766811599999, "quote_volume": 167011.25607, "trades": 1350, "taker_buy_base": 591121.7, "taker_buy_quote": 83875.41475 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.142, "high": 0.1426, "low": 0.1417, "close": 0.1417, "volume": 963186.2, "close_time": 1766815199999, "quote_volume": 136872.55965, "trades": 1255, "taker_buy_base": 313081.5, "taker_buy_quote": 44522.36224 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1417, "high": 0.1429, "low": 0.1416, "close": 0.1426, "volume": 1559652.4, "close_time": 1766818799999, "quote_volume": 221871.87115, "trades": 1584, "taker_buy_base": 1055883.4, "taker_buy_quote": 150295.51397 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1427, "high": 0.1434, "low": 0.1424, "close": 0.1428, "volume": 1252424.8, "close_time": 1766822399999, "quote_volume": 179137.93104, "trades": 1311, "taker_buy_base": 521661.8, "taker_buy_quote": 74612.66543 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1429, "high": 0.1436, "low": 0.1428, "close": 0.1436, "volume": 615909.6, "close_time": 1766825999999, "quote_volume": 88102.11887, "trades": 985, "taker_buy_base": 463937.3, "taker_buy_quote": 66369.15131 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1437, "high": 0.1443, "low": 0.1434, "close": 0.1442, "volume": 635355.7, "close_time": 1766829599999, "quote_volume": 91423.89606, "trades": 1244, "taker_buy_base": 362439.0, "taker_buy_quote": 52149.5798 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1441, "high": 0.145, "low": 0.144, "close": 0.1449, "volume": 1164571.4, "close_time": 1766833199999, "quote_volume": 168193.67521, "trades": 1594, "taker_buy_base": 583604.8, "taker_buy_quote": 84314.41778 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1449, "high": 0.145, "low": 0.1431, "close": 0.1445, "volume": 2062225.5, "close_time": 1766836799999, "quote_volume": 296857.53019, "trades": 2265, "taker_buy_base": 982717.9, "taker_buy_quote": 141561.15203 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1444, "high": 0.1445, "low": 0.1431, "close": 0.1431, "volume": 1778697.5, "close_time": 1766840399999, "quote_volume": 255372.69135, "trades": 1571, "taker_buy_base": 746522.7, "taker_buy_quote": 107141.89839 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1431, "high": 0.1441, "low": 0.1431, "close": 0.1436, "volume": 2361341.0, "close_time": 1766843999999, "quote_volume": 339218.33822, "trades": 1651, "taker_buy_base": 1037590.3, "taker_buy_quote": 148964.35982 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1436, "high": 0.1447, "low": 0.1435, "close": 0.1443, "volume": 1853908.5, "close_time": 1766847599999, "quote_volume": 267083.68948, "trades": 2040, "taker_buy_base": 988991.1, "taker_buy_quote": 142513.71766 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1442, "high": 0.145, "low": 0.144, "close": 0.1446, "volume": 1202933.1, "close_time": 1766851199999, "quote_volume": 173906.06563, "trades": 1922, "taker_buy_base": 545274.2, "taker_buy_quote": 78829.99903 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1446, "high": 0.145, "low": 0.144, "close": 0.1442, "volume": 1423717.9, "close_time": 1766854799999, "quote_volume": 205530.66349, "trades": 1375, "taker_buy_base": 1079864.7, "taker_buy_quote": 155851.05607 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1443, "high": 0.1452, "low": 0.1442, "close": 0.1451, "volume": 806010.7, "close_time": 1766858399999, "quote_volume": 116531.2339, "trades": 1051, "taker_buy_base": 419498.1, "taker_buy_quote": 60634.31906 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1451, "high": 0.1454, "low": 0.1441, "close": 0.1442, "volume": 563355.6, "close_time": 1766861999999, "quote_volume": 81573.71653, "trades": 1028, "taker_buy_base": 273939.4, "taker_buy_quote": 39678.78636 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1441, "high": 0.1443, "low": 0.1435, "close": 0.1442, "volume": 700951.0, "close_time": 1766865599999, "quote_volume": 100889.09373, "trades": 971, "taker_buy_base": 398974.4, "taker_buy_quote": 57427.52226 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1443, "high": 0.1444, "low": 0.1435, "close": 0.1436, "volume": 1912866.7, "close_time": 1766869199999, "quote_volume": 275104.67948, "trades": 1140, "taker_buy_base": 1440620.1, "taker_buy_quote": 207188.13589 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1435, "high": 0.1443, "low": 0.1435, "close": 0.144, "volume": 672373.0, "close_time": 1766872799999, "quote_volume": 96773.74504, "trades": 975, "taker_buy_base": 349003.2, "taker_buy_quote": 50232.39664 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.144, "high": 0.1447, "low": 0.1431, "close": 0.1438, "volume": 687760.7, "close_time": 1766876399999, "quote_volume": 98817.70055, "trades": 1322, "taker_buy_base": 300753.6, "taker_buy_quote": 43237.95876 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1438, "high": 0.1451, "low": 0.1438, "close": 0.1448, "volume": 923522.5, "close_time": 1766879999999, "quote_volume": 133438.274, "trades": 1249, "taker_buy_base": 602637.8, "taker_buy_quote": 87084.05139 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1447, "high": 0.145, "low": 0.1439, "close": 0.144, "volume": 1032830.5, "close_time": 1766883599999, "quote_volume": 149267.87824, "trades": 1219, "taker_buy_base": 391362.9, "taker_buy_quote": 56587.24083 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1441, "high": 0.1443, "low": 0.1432, "close": 0.1434, "volume": 689528.2, "close_time": 1766887199999, "quote_volume": 99005.73387, "trades": 1223, "taker_buy_base": 287402.0, "taker_buy_quote": 41268.20593 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1434, "high": 0.144, "low": 0.1433, "close": 0.1433, "volume": 605820.5, "close_time": 1766890799999, "quote_volume": 86998.24849, "trades": 751, "taker_buy_base": 198938.8, "taker_buy_quote": 28580.25315 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1433, "high": 0.1434, "low": 0.1428, "close": 0.143, "volume": 1557375.2, "close_time": 1766894399999, "quote_volume": 222786.66878, "trades": 757, "taker_buy_base": 612863.2, "taker_buy_quote": 87630.21035 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.143, "high": 0.1436, "low": 0.1429, "close": 0.1432, "volume": 647688.2, "close_time": 1766897999999, "quote_volume": 92831.38605, "trades": 617, "taker_buy_base": 379943.6, "taker_buy_quote": 54476.60206 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1432, "high": 0.1434, "low": 0.143, "close": 0.1433, "volume": 290585.7, "close_time": 1766901599999, "quote_volume": 41597.92745, "trades": 757, "taker_buy_base": 142869.6, "taker_buy_quote": 20453.77939 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1433, "high": 0.1441, "low": 0.1433, "close": 0.144, "volume": 743377.0, "close_time": 1766905199999, "quote_volume": 106803.50797, "trades": 1142, "taker_buy_base": 408993.9, "taker_buy_quote": 58752.66557 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.144, "high": 0.1442, "low": 0.1433, "close": 0.1435, "volume": 557144.9, "close_time": 1766908799999, "quote_volume": 80082.14714, "trades": 1024, "taker_buy_base": 199531.6, "taker_buy_quote": 28697.44957 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1435, "high": 0.1442, "low": 0.1435, "close": 0.1437, "volume": 912266.0, "close_time": 1766912399999, "quote_volume": 131156.40742, "trades": 1367, "taker_buy_base": 401179.0, "taker_buy_quote": 57681.43586 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1437, "high": 0.1447, "low": 0.1435, "close": 0.1441, "volume": 2131522.3, "close_time": 1766915999999, "quote_volume": 307060.20004, "trades": 2392, "taker_buy_base": 1301562.0, "taker_buy_quote": 187453.86136 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1441, "high": 0.1444, "low": 0.1437, "close": 0.1443, "volume": 1386028.1, "close_time": 1766919599999, "quote_volume": 199699.44111, "trades": 1255, "taker_buy_base": 483886.9, "taker_buy_quote": 69728.56462 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1443, "high": 0.1457, "low": 0.1437, "close": 0.1452, "volume": 2026276.1, "close_time": 1766923199999, "quote_volume": 292988.96913, "trades": 1978, "taker_buy_base": 1474302.1, "taker_buy_quote": 213135.3184 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1452, "high": 0.1454, "low": 0.1444, "close": 0.145, "volume": 1049788.9, "close_time": 1766926799999, "quote_volume": 152154.54098, "trades": 1810, "taker_buy_base": 426834.8, "taker_buy_quote": 61855.21554 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.145, "high": 0.1463, "low": 0.1439, "close": 0.1447, "volume": 3410844.2, "close_time": 1766930399999, "quote_volume": 495394.29374, "trades": 3351, "taker_buy_base": 1883736.3, "taker_buy_quote": 273918.37506 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1448, "high": 0.145, "low": 0.1434, "close": 0.1442, "volume": 2646167.3, "close_time": 1766933999999, "quote_volume": 381848.45722, "trades": 2706, "taker_buy_base": 1295079.7, "taker_buy_quote": 186905.13978 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1441, "high": 0.1449, "low": 0.1441, "close": 0.1447, "volume": 1133464.2, "close_time": 1766937599999, "quote_volume": 163980.15599, "trades": 1814, "taker_buy_base": 599279.6, "taker_buy_quote": 86716.14444 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1447, "high": 0.1452, "low": 0.1445, "close": 0.1448, "volume": 886058.0, "close_time": 1766941199999, "quote_volume": 128329.38796, "trades": 1671, "taker_buy_base": 330288.2, "taker_buy_quote": 47850.65574 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1448, "high": 0.145, "low": 0.1443, "close": 0.1446, "volume": 454292.8, "close_time": 1766944799999, "quote_volume": 65722.22435, "trades": 713, "taker_buy_base": 229839.5, "taker_buy_quote": 33263.53853 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1434, "close": 0.1439, "volume": 1787737.4, "close_time": 1766948399999, "quote_volume": 257140.68907, "trades": 1899, "taker_buy_base": 721808.1, "taker_buy_quote": 103841.71158 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1438, "high": 0.1444, "low": 0.1435, "close": 0.1437, "volume": 341646.0, "close_time": 1766951999999, "quote_volume": 49142.99374, "trades": 863, "taker_buy_base": 221131.4, "taker_buy_quote": 31808.65489 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1436, "high": 0.1443, "low": 0.1433, "close": 0.144, "volume": 536357.8, "close_time": 1766955599999, "quote_volume": 77066.65244, "trades": 747, "taker_buy_base": 187371.5, "taker_buy_quote": 26941.42022 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1439, "high": 0.1448, "low": 0.1436, "close": 0.1445, "volume": 1388713.3, "close_time": 1766959199999, "quote_volume": 200287.57549, "trades": 1247, "taker_buy_base": 863579.4, "taker_buy_quote": 124568.44266 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1445, "high": 0.1448, "low": 0.1436, "close": 0.1447, "volume": 745251.5, "close_time": 1766962799999, "quote_volume": 107352.04888, "trades": 852, "taker_buy_base": 322881.2, "taker_buy_quote": 46528.76435 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1447, "high": 0.1448, "low": 0.1438, "close": 0.1446, "volume": 268876.3, "close_time": 1766966399999, "quote_volume": 38812.47608, "trades": 765, "taker_buy_base": 146339.4, "taker_buy_quote": 21131.49842 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1447, "high": 0.1457, "low": 0.1444, "close": 0.1454, "volume": 2017223.8, "close_time": 1766969999999, "quote_volume": 292853.92364, "trades": 2048, "taker_buy_base": 1409945.4, "taker_buy_quote": 204710.60786 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1455, "high": 0.1467, "low": 0.1452, "close": 0.1459, "volume": 1262201.8, "close_time": 1766973599999, "quote_volume": 184161.3973, "trades": 2119, "taker_buy_base": 656698.3, "taker_buy_quote": 95824.67891 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.146, "high": 0.1492, "low": 0.1459, "close": 0.1477, "volume": 3796143.0, "close_time": 1766977199999, "quote_volume": 560151.68194, "trades": 4962, "taker_buy_base": 1948497.1, "taker_buy_quote": 287417.52289 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1478, "high": 0.1499, "low": 0.1476, "close": 0.1494, "volume": 3685788.8, "close_time": 1766980799999, "quote_volume": 549395.4605, "trades": 3806, "taker_buy_base": 2442422.2, "taker_buy_quote": 364281.66884 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1493, "high": 0.1513, "low": 0.1491, "close": 0.15, "volume": 4497538.3, "close_time": 1766984399999, "quote_volume": 675170.77932, "trades": 4451, "taker_buy_base": 2974109.3, "taker_buy_quote": 446422.73942 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.15, "high": 0.15, "low": 0.1467, "close": 0.1473, "volume": 8182085.3, "close_time": 1766987999999, "quote_volume": 1211097.07663, "trades": 5672, "taker_buy_base": 3020149.7, "taker_buy_quote": 447935.98272 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1473, "high": 0.1477, "low": 0.1467, "close": 0.1471, "volume": 2254287.3, "close_time": 1766991599999, "quote_volume": 331818.53196, "trades": 2257, "taker_buy_base": 730188.2, "taker_buy_quote": 107484.3466 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.147, "high": 0.1473, "low": 0.1463, "close": 0.1471, "volume": 2369854.2, "close_time": 1766995199999, "quote_volume": 347806.97389, "trades": 2217, "taker_buy_base": 1002018.0, "taker_buy_quote": 147112.22316 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.147, "high": 0.1473, "low": 0.1459, "close": 0.1462, "volume": 1456671.1, "close_time": 1766998799999, "quote_volume": 213835.08069, "trades": 2001, "taker_buy_base": 557238.7, "taker_buy_quote": 81847.82973 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1462, "high": 0.1464, "low": 0.1442, "close": 0.1452, "volume": 2267088.1, "close_time": 1767002399999, "quote_volume": 328980.53127, "trades": 2234, "taker_buy_base": 727331.4, "taker_buy_quote": 105643.37712 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1452, "high": 0.1458, "low": 0.1447, "close": 0.1449, "volume": 1265485.9, "close_time": 1767005999999, "quote_volume": 183709.05534, "trades": 1085, "taker_buy_base": 691818.6, "taker_buy_quote": 100427.86648 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1448, "high": 0.1449, "low": 0.144, "close": 0.1442, "volume": 1551068.9, "close_time": 1767009599999, "quote_volume": 223856.36321, "trades": 2066, "taker_buy_base": 715382.2, "taker_buy_quote": 103260.36979 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1442, "high": 0.1444, "low": 0.1411, "close": 0.1422, "volume": 7449478.5, "close_time": 1767013199999, "quote_volume": 1062588.40661, "trades": 8330, "taker_buy_base": 3338582.0, "taker_buy_quote": 477193.11534 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1422, "high": 0.1427, "low": 0.1419, "close": 0.142, "volume": 897795.2, "close_time": 1767016799999, "quote_volume": 127848.69796, "trades": 1626, "taker_buy_base": 422237.9, "taker_buy_quote": 60134.39404 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.142, "high": 0.1436, "low": 0.1414, "close": 0.1432, "volume": 3636196.9, "close_time": 1767020399999, "quote_volume": 518973.61839, "trades": 4779, "taker_buy_base": 2033056.3, "taker_buy_quote": 290326.13772 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1432, "high": 0.1448, "low": 0.1429, "close": 0.1429, "volume": 1701521.7, "close_time": 1767023999999, "quote_volume": 244614.34668, "trades": 2762, "taker_buy_base": 866413.3, "taker_buy_quote": 124558.89093 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1429, "high": 0.1431, "low": 0.1418, "close": 0.1427, "volume": 1787063.2, "close_time": 1767027599999, "quote_volume": 254180.12444, "trades": 2293, "taker_buy_base": 712421.5, "taker_buy_quote": 101328.24681 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1427, "high": 0.1433, "low": 0.1426, "close": 0.143, "volume": 566808.2, "close_time": 1767031199999, "quote_volume": 81010.87752, "trades": 817, "taker_buy_base": 286889.6, "taker_buy_quote": 40997.06319 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1429, "high": 0.1437, "low": 0.1428, "close": 0.1429, "volume": 904203.8, "close_time": 1767034799999, "quote_volume": 129509.75677, "trades": 1198, "taker_buy_base": 480618.2, "taker_buy_quote": 68849.53821 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1429, "high": 0.1437, "low": 0.1429, "close": 0.1432, "volume": 991333.4, "close_time": 1767038399999, "quote_volume": 142097.08875, "trades": 1524, "taker_buy_base": 531746.9, "taker_buy_quote": 76225.80544 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1431, "high": 0.1435, "low": 0.1424, "close": 0.1426, "volume": 675596.2, "close_time": 1767041999999, "quote_volume": 96536.25059, "trades": 1209, "taker_buy_base": 267973.8, "taker_buy_quote": 38289.28536 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1426, "high": 0.1434, "low": 0.1425, "close": 0.1434, "volume": 513920.0, "close_time": 1767045599999, "quote_volume": 73577.38446, "trades": 780, "taker_buy_base": 225570.3, "taker_buy_quote": 32303.52474 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1433, "high": 0.1436, "low": 0.1429, "close": 0.1433, "volume": 336861.9, "close_time": 1767049199999, "quote_volume": 48260.48578, "trades": 768, "taker_buy_base": 212642.0, "taker_buy_quote": 30469.26378 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1416, "close": 0.1421, "volume": 1371514.0, "close_time": 1767052799999, "quote_volume": 195089.72556, "trades": 1423, "taker_buy_base": 403510.1, "taker_buy_quote": 57353.47995 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.142, "high": 0.1423, "low": 0.1411, "close": 0.1415, "volume": 1596601.8, "close_time": 1767056399999, "quote_volume": 226079.47803, "trades": 1116, "taker_buy_base": 429325.5, "taker_buy_quote": 60824.26155 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1415, "high": 0.1417, "low": 0.1411, "close": 0.1415, "volume": 488175.8, "close_time": 1767059999999, "quote_volume": 69061.80348, "trades": 641, "taker_buy_base": 228871.5, "taker_buy_quote": 32379.64933 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1415, "high": 0.1418, "low": 0.1411, "close": 0.1413, "volume": 1285345.2, "close_time": 1767063599999, "quote_volume": 181778.96646, "trades": 1375, "taker_buy_base": 752586.8, "taker_buy_quote": 106452.26054 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1414, "high": 0.1422, "low": 0.1408, "close": 0.1418, "volume": 1029062.2, "close_time": 1767067199999, "quote_volume": 145732.61494, "trades": 1782, "taker_buy_base": 334708.3, "taker_buy_quote": 47394.08488 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1419, "high": 0.1425, "low": 0.1418, "close": 0.1421, "volume": 580225.9, "close_time": 1767070799999, "quote_volume": 82513.86897, "trades": 881, "taker_buy_base": 352096.9, "taker_buy_quote": 50097.39274 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1421, "high": 0.1421, "low": 0.1406, "close": 0.1413, "volume": 2793750.0, "close_time": 1767074399999, "quote_volume": 394587.76852, "trades": 1750, "taker_buy_base": 1277555.7, "taker_buy_quote": 180385.15532 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1414, "high": 0.1424, "low": 0.1413, "close": 0.1422, "volume": 747622.7, "close_time": 1767077999999, "quote_volume": 106129.75485, "trades": 1001, "taker_buy_base": 417000.7, "taker_buy_quote": 59211.72549 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1421, "high": 0.1432, "low": 0.142, "close": 0.1424, "volume": 1204466.0, "close_time": 1767081599999, "quote_volume": 171688.84437, "trades": 1252, "taker_buy_base": 570902.0, "taker_buy_quote": 81379.67012 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1423, "high": 0.1438, "low": 0.142, "close": 0.1433, "volume": 1766599.6, "close_time": 1767085199999, "quote_volume": 252420.37599, "trades": 2451, "taker_buy_base": 889977.7, "taker_buy_quote": 127342.81206 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1433, "high": 0.1437, "low": 0.1432, "close": 0.1435, "volume": 601732.1, "close_time": 1767088799999, "quote_volume": 86300.76931, "trades": 975, "taker_buy_base": 308928.9, "taker_buy_quote": 44321.29274 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1435, "high": 0.1439, "low": 0.1432, "close": 0.1436, "volume": 1032937.1, "close_time": 1767092399999, "quote_volume": 148277.81661, "trades": 975, "taker_buy_base": 650578.2, "taker_buy_quote": 93419.35504 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1434, "close": 0.1436, "volume": 360416.0, "close_time": 1767095999999, "quote_volume": 51751.36837, "trades": 816, "taker_buy_base": 127381.0, "taker_buy_quote": 18295.22306 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1437, "high": 0.1438, "low": 0.1426, "close": 0.1431, "volume": 1065900.8, "close_time": 1767099599999, "quote_volume": 152496.97882, "trades": 1166, "taker_buy_base": 349456.4, "taker_buy_quote": 50003.85861 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.143, "high": 0.1434, "low": 0.1425, "close": 0.1432, "volume": 576798.3, "close_time": 1767103199999, "quote_volume": 82466.11911, "trades": 665, "taker_buy_base": 179681.7, "taker_buy_quote": 25689.54594 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1431, "high": 0.1442, "low": 0.142, "close": 0.1441, "volume": 2378052.4, "close_time": 1767106799999, "quote_volume": 340957.43603, "trades": 4081, "taker_buy_base": 1387783.1, "taker_buy_quote": 199070.51063 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.144, "high": 0.1444, "low": 0.143, "close": 0.1444, "volume": 1028580.1, "close_time": 1767110399999, "quote_volume": 147816.89456, "trades": 1868, "taker_buy_base": 560763.0, "taker_buy_quote": 80645.42523 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1443, "high": 0.1446, "low": 0.1432, "close": 0.1438, "volume": 852757.7, "close_time": 1767113999999, "quote_volume": 122775.17285, "trades": 1376, "taker_buy_base": 323597.2, "taker_buy_quote": 46604.31087 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1438, "high": 0.144, "low": 0.1428, "close": 0.1431, "volume": 793396.8, "close_time": 1767117599999, "quote_volume": 113758.35224, "trades": 1473, "taker_buy_base": 362983.5, "taker_buy_quote": 52065.35763 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.143, "high": 0.1436, "low": 0.1429, "close": 0.1434, "volume": 484704.3, "close_time": 1767121199999, "quote_volume": 69433.73652, "trades": 955, "taker_buy_base": 233401.5, "taker_buy_quote": 33452.53064 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1433, "high": 0.1436, "low": 0.1424, "close": 0.1435, "volume": 634910.8, "close_time": 1767124799999, "quote_volume": 90786.18665, "trades": 1333, "taker_buy_base": 321705.7, "taker_buy_quote": 46015.89401 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1435, "high": 0.1439, "low": 0.1431, "close": 0.1433, "volume": 1027906.6, "close_time": 1767128399999, "quote_volume": 147563.48397, "trades": 1233, "taker_buy_base": 673695.1, "taker_buy_quote": 96726.15134 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1433, "high": 0.1441, "low": 0.1433, "close": 0.1439, "volume": 1310905.6, "close_time": 1767131999999, "quote_volume": 188527.86383, "trades": 918, "taker_buy_base": 904625.2, "taker_buy_quote": 130095.59595 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1439, "high": 0.1443, "low": 0.1432, "close": 0.144, "volume": 1244953.2, "close_time": 1767135599999, "quote_volume": 179028.86566, "trades": 1401, "taker_buy_base": 701520.2, "taker_buy_quote": 100893.69188 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1439, "high": 0.1444, "low": 0.1437, "close": 0.1442, "volume": 683467.7, "close_time": 1767139199999, "quote_volume": 98426.94233, "trades": 762, "taker_buy_base": 298055.2, "taker_buy_quote": 42937.57784 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1439, "close": 0.144, "volume": 756163.5, "close_time": 1767142799999, "quote_volume": 109166.53546, "trades": 781, "taker_buy_base": 374222.3, "taker_buy_quote": 54030.57118 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.144, "high": 0.1452, "low": 0.1438, "close": 0.1449, "volume": 1062671.2, "close_time": 1767146399999, "quote_volume": 153568.45983, "trades": 1591, "taker_buy_base": 432627.2, "taker_buy_quote": 62562.58809 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1449, "high": 0.1454, "low": 0.1445, "close": 0.1454, "volume": 911567.6, "close_time": 1767149999999, "quote_volume": 132163.92932, "trades": 1508, "taker_buy_base": 497099.8, "taker_buy_quote": 72075.32993 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1455, "high": 0.1464, "low": 0.1451, "close": 0.146, "volume": 1685413.9, "close_time": 1767153599999, "quote_volume": 245397.56013, "trades": 1867, "taker_buy_base": 703974.0, "taker_buy_quote": 102515.69748 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1444, "close": 0.1444, "volume": 1148875.3, "close_time": 1767157199999, "quote_volume": 167162.01747, "trades": 1441, "taker_buy_base": 432595.9, "taker_buy_quote": 63013.28251 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1444, "high": 0.1449, "low": 0.1443, "close": 0.1446, "volume": 588877.2, "close_time": 1767160799999, "quote_volume": 85131.08814, "trades": 901, "taker_buy_base": 317333.8, "taker_buy_quote": 45883.81129 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1446, "high": 0.1454, "low": 0.1445, "close": 0.1449, "volume": 1339627.9, "close_time": 1767164399999, "quote_volume": 194165.87865, "trades": 1587, "taker_buy_base": 702196.7, "taker_buy_quote": 101774.25883 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1448, "high": 0.1456, "low": 0.1444, "close": 0.1453, "volume": 664179.2, "close_time": 1767167999999, "quote_volume": 96358.69104, "trades": 1000, "taker_buy_base": 434332.1, "taker_buy_quote": 63025.03469 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1438, "close": 0.1441, "volume": 969397.1, "close_time": 1767171599999, "quote_volume": 140142.38861, "trades": 1302, "taker_buy_base": 455297.5, "taker_buy_quote": 65838.53258 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1441, "high": 0.1447, "low": 0.1441, "close": 0.1445, "volume": 719476.2, "close_time": 1767175199999, "quote_volume": 103839.33805, "trades": 685, "taker_buy_base": 310723.0, "taker_buy_quote": 44831.84181 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1445, "high": 0.1449, "low": 0.144, "close": 0.1441, "volume": 1439272.2, "close_time": 1767178799999, "quote_volume": 207928.20635, "trades": 987, "taker_buy_base": 818149.7, "taker_buy_quote": 118233.5221 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.144, "high": 0.1448, "low": 0.144, "close": 0.1448, "volume": 1335574.1, "close_time": 1767182399999, "quote_volume": 192858.78006, "trades": 1694, "taker_buy_base": 675924.8, "taker_buy_quote": 97646.27034 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1442, "close": 0.1443, "volume": 1120610.1, "close_time": 1767185999999, "quote_volume": 161952.82838, "trades": 1131, "taker_buy_base": 587559.3, "taker_buy_quote": 84925.13398 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1443, "high": 0.1446, "low": 0.1434, "close": 0.1436, "volume": 2068930.4, "close_time": 1767189599999, "quote_volume": 297891.23179, "trades": 1947, "taker_buy_base": 1135918.6, "taker_buy_quote": 163568.33872 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1435, "high": 0.1451, "low": 0.1435, "close": 0.1441, "volume": 3643935.2, "close_time": 1767193199999, "quote_volume": 526652.60401, "trades": 3339, "taker_buy_base": 1679206.1, "taker_buy_quote": 242698.63294 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1441, "high": 0.1442, "low": 0.143, "close": 0.1436, "volume": 1513375.4, "close_time": 1767196799999, "quote_volume": 217321.07322, "trades": 2307, "taker_buy_base": 650355.9, "taker_buy_quote": 93381.07969 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1435, "high": 0.1438, "low": 0.141, "close": 0.1427, "volume": 4013428.5, "close_time": 1767200399999, "quote_volume": 571577.03116, "trades": 4406, "taker_buy_base": 1427957.0, "taker_buy_quote": 203130.0948 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1427, "high": 0.143, "low": 0.1421, "close": 0.1422, "volume": 592693.5, "close_time": 1767203999999, "quote_volume": 84512.69305, "trades": 1369, "taker_buy_base": 281644.0, "taker_buy_quote": 40159.34638 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1421, "high": 0.1428, "low": 0.1418, "close": 0.1422, "volume": 808031.5, "close_time": 1767207599999, "quote_volume": 115096.40164, "trades": 1453, "taker_buy_base": 364622.4, "taker_buy_quote": 51936.74631 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1423, "high": 0.1431, "low": 0.1422, "close": 0.1423, "volume": 994082.0, "close_time": 1767211199999, "quote_volume": 141695.1138, "trades": 1173, "taker_buy_base": 424481.3, "taker_buy_quote": 60517.02533 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1423, "high": 0.1428, "low": 0.1415, "close": 0.1426, "volume": 1374268.7, "close_time": 1767214799999, "quote_volume": 195266.2146, "trades": 2068, "taker_buy_base": 710123.6, "taker_buy_quote": 100918.82671 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1426, "high": 0.1435, "low": 0.1426, "close": 0.1433, "volume": 339224.0, "close_time": 1767218399999, "quote_volume": 48537.93335, "trades": 566, "taker_buy_base": 233512.6, "taker_buy_quote": 33419.00529 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1433, "high": 0.1437, "low": 0.1429, "close": 0.1431, "volume": 505072.9, "close_time": 1767221999999, "quote_volume": 72435.91382, "trades": 773, "taker_buy_base": 253213.3, "taker_buy_quote": 36318.05021 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.143, "high": 0.1436, "low": 0.1429, "close": 0.1435, "volume": 414340.0, "close_time": 1767225599999, "quote_volume": 59367.75474, "trades": 575, "taker_buy_base": 236370.6, "taker_buy_quote": 33879.63848 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1435, "high": 0.1442, "low": 0.1435, "close": 0.1437, "volume": 684070.3, "close_time": 1767229199999, "quote_volume": 98463.43381, "trades": 891, "taker_buy_base": 358280.6, "taker_buy_quote": 51567.45204 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1438, "high": 0.1449, "low": 0.1438, "close": 0.1448, "volume": 1403933.3, "close_time": 1767232799999, "quote_volume": 202625.93369, "trades": 1504, "taker_buy_base": 790580.8, "taker_buy_quote": 114100.52439 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1449, "high": 0.1457, "low": 0.1445, "close": 0.1456, "volume": 2105992.7, "close_time": 1767236399999, "quote_volume": 305708.82042, "trades": 1461, "taker_buy_base": 1504656.5, "taker_buy_quote": 218575.74348 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1457, "high": 0.146, "low": 0.1446, "close": 0.145, "volume": 909082.8, "close_time": 1767239999999, "quote_volume": 132155.72926, "trades": 1204, "taker_buy_base": 362369.6, "taker_buy_quote": 52698.04927 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1451, "high": 0.1454, "low": 0.1448, "close": 0.1453, "volume": 916069.2, "close_time": 1767243599999, "quote_volume": 132967.62697, "trades": 880, "taker_buy_base": 463374.9, "taker_buy_quote": 67283.19847 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1453, "high": 0.1457, "low": 0.1449, "close": 0.145, "volume": 1355540.2, "close_time": 1767247199999, "quote_volume": 197012.67435, "trades": 1896, "taker_buy_base": 587631.9, "taker_buy_quote": 85431.51704 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.145, "high": 0.1455, "low": 0.1449, "close": 0.1453, "volume": 519588.0, "close_time": 1767250799999, "quote_volume": 75435.16406, "trades": 787, "taker_buy_base": 236274.3, "taker_buy_quote": 34311.60366 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1452, "high": 0.1454, "low": 0.1447, "close": 0.1448, "volume": 1015311.5, "close_time": 1767254399999, "quote_volume": 147232.23343, "trades": 970, "taker_buy_base": 373031.3, "taker_buy_quote": 54123.81299 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1449, "high": 0.1453, "low": 0.1441, "close": 0.1452, "volume": 820672.4, "close_time": 1767257999999, "quote_volume": 118649.70331, "trades": 1192, "taker_buy_base": 355638.8, "taker_buy_quote": 51432.59713 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1451, "high": 0.1455, "low": 0.1449, "close": 0.1451, "volume": 1109163.0, "close_time": 1767261599999, "quote_volume": 161157.38035, "trades": 1301, "taker_buy_base": 487875.5, "taker_buy_quote": 70901.42311 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1451, "high": 0.1457, "low": 0.1449, "close": 0.1455, "volume": 677813.2, "close_time": 1767265199999, "quote_volume": 98487.03885, "trades": 724, "taker_buy_base": 421883.0, "taker_buy_quote": 61309.89883 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1456, "high": 0.1459, "low": 0.1455, "close": 0.1456, "volume": 839519.9, "close_time": 1767268799999, "quote_volume": 122291.26652, "trades": 1031, "taker_buy_base": 402487.7, "taker_buy_quote": 58641.6282 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1456, "high": 0.1457, "low": 0.1446, "close": 0.1455, "volume": 1520710.1, "close_time": 1767272399999, "quote_volume": 220694.29645, "trades": 1709, "taker_buy_base": 775711.3, "taker_buy_quote": 112612.18844 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1454, "high": 0.146, "low": 0.1454, "close": 0.1457, "volume": 730250.4, "close_time": 1767275999999, "quote_volume": 106408.8443, "trades": 674, "taker_buy_base": 402439.8, "taker_buy_quote": 58661.60771 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1457, "high": 0.1463, "low": 0.1453, "close": 0.1457, "volume": 2949141.5, "close_time": 1767279599999, "quote_volume": 429779.22208, "trades": 1440, "taker_buy_base": 1154177.0, "taker_buy_quote": 168296.5822 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1457, "high": 0.1468, "low": 0.1454, "close": 0.146, "volume": 1784372.6, "close_time": 1767283199999, "quote_volume": 260788.02405, "trades": 1637, "taker_buy_base": 995397.6, "taker_buy_quote": 145557.83299 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1453, "close": 0.1461, "volume": 1382602.7, "close_time": 1767286799999, "quote_volume": 201808.58802, "trades": 1168, "taker_buy_base": 857089.4, "taker_buy_quote": 125155.94492 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1462, "high": 0.1473, "low": 0.1461, "close": 0.1463, "volume": 1381403.0, "close_time": 1767290399999, "quote_volume": 202445.32532, "trades": 1582, "taker_buy_base": 523369.4, "taker_buy_quote": 76758.70827 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1464, "high": 0.1468, "low": 0.1463, "close": 0.1466, "volume": 955874.9, "close_time": 1767293999999, "quote_volume": 140098.99635, "trades": 824, "taker_buy_base": 642053.1, "taker_buy_quote": 94125.67799 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1466, "high": 0.147, "low": 0.1464, "close": 0.147, "volume": 1125180.1, "close_time": 1767297599999, "quote_volume": 164982.38399, "trades": 814, "taker_buy_base": 782341.0, "taker_buy_quote": 114725.16301 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.147, "high": 0.1472, "low": 0.146, "close": 0.1465, "volume": 1164993.4, "close_time": 1767301199999, "quote_volume": 170671.67656, "trades": 913, "taker_buy_base": 473829.1, "taker_buy_quote": 69391.36702 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1465, "high": 0.1466, "low": 0.1463, "close": 0.1465, "volume": 401919.3, "close_time": 1767304799999, "quote_volume": 58861.31097, "trades": 466, "taker_buy_base": 139141.3, "taker_buy_quote": 20382.26338 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1465, "high": 0.1472, "low": 0.1461, "close": 0.1471, "volume": 1232392.6, "close_time": 1767308399999, "quote_volume": 180505.80412, "trades": 1488, "taker_buy_base": 615304.9, "taker_buy_quote": 90135.58163 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1466, "close": 0.1467, "volume": 1392342.7, "close_time": 1767311999999, "quote_volume": 204524.90466, "trades": 1065, "taker_buy_base": 679134.7, "taker_buy_quote": 99808.52277 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1468, "high": 0.1488, "low": 0.1465, "close": 0.1482, "volume": 3342715.6, "close_time": 1767315599999, "quote_volume": 494530.39852, "trades": 2919, "taker_buy_base": 2186747.7, "taker_buy_quote": 323391.71817 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1482, "high": 0.1483, "low": 0.1471, "close": 0.1476, "volume": 819095.6, "close_time": 1767319199999, "quote_volume": 120915.11576, "trades": 803, "taker_buy_base": 320636.1, "taker_buy_quote": 47353.49749 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1476, "high": 0.148, "low": 0.147, "close": 0.1479, "volume": 665740.9, "close_time": 1767322799999, "quote_volume": 98124.76506, "trades": 743, "taker_buy_base": 278153.3, "taker_buy_quote": 41025.50215 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.148, "high": 0.1485, "low": 0.1478, "close": 0.1481, "volume": 1513223.5, "close_time": 1767326399999, "quote_volume": 224160.98526, "trades": 1648, "taker_buy_base": 931289.4, "taker_buy_quote": 137998.16152 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1482, "high": 0.1489, "low": 0.1479, "close": 0.1487, "volume": 1199340.8, "close_time": 1767329999999, "quote_volume": 177910.60372, "trades": 1137, "taker_buy_base": 759233.4, "taker_buy_quote": 112625.92239 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1487, "high": 0.1491, "low": 0.1476, "close": 0.1482, "volume": 1035486.7, "close_time": 1767333599999, "quote_volume": 153743.21053, "trades": 1389, "taker_buy_base": 611980.1, "taker_buy_quote": 90932.68601 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1482, "high": 0.1493, "low": 0.1481, "close": 0.1488, "volume": 1724040.2, "close_time": 1767337199999, "quote_volume": 256414.03493, "trades": 997, "taker_buy_base": 1410826.7, "taker_buy_quote": 209813.61298 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1488, "high": 0.1492, "low": 0.1487, "close": 0.1492, "volume": 1005394.1, "close_time": 1767340799999, "quote_volume": 149819.00787, "trades": 1274, "taker_buy_base": 516351.7, "taker_buy_quote": 76957.92931 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1492, "high": 0.15, "low": 0.1492, "close": 0.1498, "volume": 986239.1, "close_time": 1767344399999, "quote_volume": 147602.56142, "trades": 1205, "taker_buy_base": 565726.7, "taker_buy_quote": 84694.65948 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1498, "high": 0.1516, "low": 0.1494, "close": 0.1508, "volume": 3708806.5, "close_time": 1767347999999, "quote_volume": 558694.21697, "trades": 3879, "taker_buy_base": 2036453.0, "taker_buy_quote": 306784.02533 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1509, "high": 0.1512, "low": 0.1501, "close": 0.1501, "volume": 1605868.1, "close_time": 1767351599999, "quote_volume": 241910.59545, "trades": 2013, "taker_buy_base": 666040.4, "taker_buy_quote": 100375.14701 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1484, "close": 0.149, "volume": 2047858.2, "close_time": 1767355199999, "quote_volume": 305279.80006, "trades": 2210, "taker_buy_base": 795388.4, "taker_buy_quote": 118576.14489 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1491, "high": 0.1518, "low": 0.1489, "close": 0.1518, "volume": 3890989.3, "close_time": 1767358799999, "quote_volume": 587050.46505, "trades": 3723, "taker_buy_base": 2591113.5, "taker_buy_quote": 391035.7424 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1517, "high": 0.1538, "low": 0.151, "close": 0.1536, "volume": 8964194.5, "close_time": 1767362399999, "quote_volume": 1368738.16289, "trades": 8214, "taker_buy_base": 4734580.8, "taker_buy_quote": 723005.28413 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1536, "high": 0.1538, "low": 0.1508, "close": 0.1534, "volume": 6545125.2, "close_time": 1767365999999, "quote_volume": 998714.92243, "trades": 8881, "taker_buy_base": 3148353.6, "taker_buy_quote": 480670.70126 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1534, "high": 0.1538, "low": 0.1524, "close": 0.1536, "volume": 3405179.3, "close_time": 1767369599999, "quote_volume": 521699.22812, "trades": 4056, "taker_buy_base": 1960140.8, "taker_buy_quote": 300342.88477 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1536, "high": 0.1544, "low": 0.153, "close": 0.1537, "volume": 5561515.5, "close_time": 1767373199999, "quote_volume": 854750.99424, "trades": 5680, "taker_buy_base": 2567131.4, "taker_buy_quote": 394736.09986 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1538, "high": 0.1547, "low": 0.1538, "close": 0.1542, "volume": 2675999.6, "close_time": 1767376799999, "quote_volume": 412900.49284, "trades": 3084, "taker_buy_base": 1415978.5, "taker_buy_quote": 218514.71284 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1542, "high": 0.1545, "low": 0.1522, "close": 0.1529, "volume": 1788264.1, "close_time": 1767380399999, "quote_volume": 274350.85997, "trades": 2707, "taker_buy_base": 827231.3, "taker_buy_quote": 126970.60138 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1529, "high": 0.1535, "low": 0.1526, "close": 0.1531, "volume": 1466857.1, "close_time": 1767383999999, "quote_volume": 224600.49298, "trades": 1874, "taker_buy_base": 734823.0, "taker_buy_quote": 112542.99432 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.153, "high": 0.1534, "low": 0.152, "close": 0.1524, "volume": 1415089.7, "close_time": 1767387599999, "quote_volume": 216083.92422, "trades": 2275, "taker_buy_base": 634436.9, "taker_buy_quote": 96932.00761 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1524, "high": 0.153, "low": 0.152, "close": 0.1526, "volume": 475111.7, "close_time": 1767391199999, "quote_volume": 72453.29752, "trades": 992, "taker_buy_base": 262748.0, "taker_buy_quote": 40072.13311 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1526, "high": 0.1535, "low": 0.1525, "close": 0.1532, "volume": 1083955.7, "close_time": 1767394799999, "quote_volume": 165799.37799, "trades": 1973, "taker_buy_base": 489232.5, "taker_buy_quote": 74848.92959 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1532, "high": 0.1549, "low": 0.1532, "close": 0.1546, "volume": 1544884.8, "close_time": 1767398399999, "quote_volume": 238208.02766, "trades": 1677, "taker_buy_base": 853024.6, "taker_buy_quote": 131518.46808 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1547, "high": 0.1553, "low": 0.1544, "close": 0.1552, "volume": 1454644.2, "close_time": 1767401999999, "quote_volume": 225241.3079, "trades": 1749, "taker_buy_base": 778982.7, "taker_buy_quote": 120668.35874 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1543, "close": 0.1549, "volume": 902817.4, "close_time": 1767405599999, "quote_volume": 139730.41043, "trades": 1210, "taker_buy_base": 526879.0, "taker_buy_quote": 81547.71921 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1549, "high": 0.1556, "low": 0.1546, "close": 0.1551, "volume": 1789583.4, "close_time": 1767409199999, "quote_volume": 277320.05189, "trades": 1942, "taker_buy_base": 826163.1, "taker_buy_quote": 128055.15079 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1551, "high": 0.157, "low": 0.1546, "close": 0.1567, "volume": 2467371.3, "close_time": 1767412799999, "quote_volume": 384693.20509, "trades": 2674, "taker_buy_base": 1223058.4, "taker_buy_quote": 190813.63577 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1566, "high": 0.1623, "low": 0.1558, "close": 0.1597, "volume": 10923166.8, "close_time": 1767416399999, "quote_volume": 1745481.14517, "trades": 9318, "taker_buy_base": 6052857.0, "taker_buy_quote": 967393.92945 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1597, "high": 0.1602, "low": 0.1568, "close": 0.1574, "volume": 4287605.3, "close_time": 1767419999999, "quote_volume": 678941.3673, "trades": 3978, "taker_buy_base": 2260749.2, "taker_buy_quote": 357769.27318 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1575, "high": 0.1601, "low": 0.1503, "close": 0.1542, "volume": 18165916.7, "close_time": 1767423599999, "quote_volume": 2808877.42568, "trades": 17028, "taker_buy_base": 9895210.8, "taker_buy_quote": 1530134.38135 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1541, "high": 0.1542, "low": 0.15, "close": 0.1514, "volume": 8157571.9, "close_time": 1767427199999, "quote_volume": 1235039.35214, "trades": 9302, "taker_buy_base": 4290827.6, "taker_buy_quote": 649412.15321 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1515, "high": 0.1547, "low": 0.1507, "close": 0.1535, "volume": 4680828.7, "close_time": 1767430799999, "quote_volume": 715780.35284, "trades": 5404, "taker_buy_base": 3083396.4, "taker_buy_quote": 471799.9324 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1535, "high": 0.1548, "low": 0.1531, "close": 0.1543, "volume": 2086426.4, "close_time": 1767434399999, "quote_volume": 321242.88311, "trades": 2741, "taker_buy_base": 1007626.2, "taker_buy_quote": 155142.97839 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1543, "high": 0.1545, "low": 0.1538, "close": 0.1544, "volume": 1912796.8, "close_time": 1767437999999, "quote_volume": 295030.39851, "trades": 1531, "taker_buy_base": 1188104.2, "taker_buy_quote": 183350.22916 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1544, "high": 0.1586, "low": 0.1539, "close": 0.1565, "volume": 5097169.3, "close_time": 1767441599999, "quote_volume": 797348.2302, "trades": 4425, "taker_buy_base": 3196878.4, "taker_buy_quote": 500180.45825 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1564, "high": 0.1578, "low": 0.1556, "close": 0.1576, "volume": 3620389.7, "close_time": 1767445199999, "quote_volume": 567627.54862, "trades": 4967, "taker_buy_base": 2494158.4, "taker_buy_quote": 391313.39515 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1576, "high": 0.1605, "low": 0.1574, "close": 0.1604, "volume": 8075727.7, "close_time": 1767448799999, "quote_volume": 1282601.50186, "trades": 9898, "taker_buy_base": 4945064.1, "taker_buy_quote": 785256.23993 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1604, "high": 0.1628, "low": 0.1598, "close": 0.1619, "volume": 11384474.3, "close_time": 1767452399999, "quote_volume": 1836499.43192, "trades": 11050, "taker_buy_base": 7388305.1, "taker_buy_quote": 1192488.25124 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1619, "high": 0.1679, "low": 0.1613, "close": 0.1668, "volume": 17626179.3, "close_time": 1767455999999, "quote_volume": 2916568.04726, "trades": 16400, "taker_buy_base": 10442079.4, "taker_buy_quote": 1727147.56783 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1668, "high": 0.1739, "low": 0.1659, "close": 0.1735, "volume": 26416414.5, "close_time": 1767459599999, "quote_volume": 4491310.27951, "trades": 27043, "taker_buy_base": 15582254.2, "taker_buy_quote": 2648831.9145 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1735, "high": 0.1766, "low": 0.1685, "close": 0.1733, "volume": 36688601.1, "close_time": 1767463199999, "quote_volume": 6349104.31387, "trades": 32055, "taker_buy_base": 18702259.3, "taker_buy_quote": 3238892.16284 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1733, "high": 0.182, "low": 0.171, "close": 0.1799, "volume": 39536031.9, "close_time": 1767466799999, "quote_volume": 7027083.93784, "trades": 38538, "taker_buy_base": 21890739.0, "taker_buy_quote": 3891782.80867 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1798, "high": 0.1805, "low": 0.1743, "close": 0.1758, "volume": 22813740.9, "close_time": 1767470399999, "quote_volume": 4050486.14995, "trades": 22151, "taker_buy_base": 11371035.2, "taker_buy_quote": 2019531.10774 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1757, "high": 0.1788, "low": 0.1735, "close": 0.1785, "volume": 14494466.7, "close_time": 1767473999999, "quote_volume": 2555388.24921, "trades": 14582, "taker_buy_base": 7891804.9, "taker_buy_quote": 1392284.59923 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1785, "high": 0.1802, "low": 0.1757, "close": 0.176, "volume": 15384789.3, "close_time": 1767477599999, "quote_volume": 2739409.48837, "trades": 14356, "taker_buy_base": 7817536.5, "taker_buy_quote": 1392463.05003 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1761, "high": 0.1774, "low": 0.1731, "close": 0.176, "volume": 15866601.1, "close_time": 1767481199999, "quote_volume": 2781536.73931, "trades": 17098, "taker_buy_base": 8176372.5, "taker_buy_quote": 1435086.0669 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.176, "high": 0.1766, "low": 0.1708, "close": 0.1727, "volume": 13605066.1, "close_time": 1767484799999, "quote_volume": 2362945.56613, "trades": 16503, "taker_buy_base": 6346630.4, "taker_buy_quote": 1103958.25784 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1726, "high": 0.1775, "low": 0.1726, "close": 0.1759, "volume": 15706324.3, "close_time": 1767488399999, "quote_volume": 2755365.84272, "trades": 22197, "taker_buy_base": 9042139.3, "taker_buy_quote": 1586338.04438 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1759, "high": 0.182, "low": 0.1742, "close": 0.18, "volume": 13084628.3, "close_time": 1767491999999, "quote_volume": 2320470.66332, "trades": 19837, "taker_buy_base": 8258955.0, "taker_buy_quote": 1465436.87379 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.18, "high": 0.1811, "low": 0.1742, "close": 0.1761, "volume": 16060454.3, "close_time": 1767495599999, "quote_volume": 2843100.82249, "trades": 24261, "taker_buy_base": 8770031.6, "taker_buy_quote": 1551910.98301 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.176, "high": 0.1771, "low": 0.175, "close": 0.1769, "volume": 7896630.9, "close_time": 1767499199999, "quote_volume": 1389508.56743, "trades": 12361, "taker_buy_base": 4679735.6, "taker_buy_quote": 823885.07178 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1768, "high": 0.1782, "low": 0.1756, "close": 0.1766, "volume": 8511089.0, "close_time": 1767502799999, "quote_volume": 1504448.47655, "trades": 12502, "taker_buy_base": 4897132.4, "taker_buy_quote": 865699.72899 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1766, "high": 0.1787, "low": 0.1759, "close": 0.1786, "volume": 7030838.4, "close_time": 1767506399999, "quote_volume": 1247417.03897, "trades": 10453, "taker_buy_base": 4645201.1, "taker_buy_quote": 824432.9979 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1786, "high": 0.1802, "low": 0.1761, "close": 0.1771, "volume": 12700448.3, "close_time": 1767509999999, "quote_volume": 2265656.49982, "trades": 15429, "taker_buy_base": 7052474.4, "taker_buy_quote": 1258997.31239 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1771, "high": 0.1784, "low": 0.1744, "close": 0.1746, "volume": 7736554.7, "close_time": 1767513599999, "quote_volume": 1364772.48016, "trades": 12535, "taker_buy_base": 4340048.8, "taker_buy_quote": 766449.89039 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1746, "high": 0.1766, "low": 0.171, "close": 0.1719, "volume": 15071798.1, "close_time": 1767517199999, "quote_volume": 2618693.72986, "trades": 18359, "taker_buy_base": 7769702.9, "taker_buy_quote": 1351499.58933 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1719, "high": 0.1742, "low": 0.1699, "close": 0.1733, "volume": 14623088.3, "close_time": 1767520799999, "quote_volume": 2510459.17129, "trades": 16560, "taker_buy_base": 8775676.1, "taker_buy_quote": 1508105.32558 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1733, "high": 0.1749, "low": 0.1703, "close": 0.1729, "volume": 10936848.1, "close_time": 1767524399999, "quote_volume": 1889760.23097, "trades": 14790, "taker_buy_base": 5989527.0, "taker_buy_quote": 1035727.52214 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1728, "high": 0.1737, "low": 0.172, "close": 0.1731, "volume": 7924060.4, "close_time": 1767527999999, "quote_volume": 1370179.5922, "trades": 12425, "taker_buy_base": 5001582.9, "taker_buy_quote": 865163.36176 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1731, "high": 0.1733, "low": 0.1698, "close": 0.1706, "volume": 8686311.4, "close_time": 1767531599999, "quote_volume": 1490943.45181, "trades": 11427, "taker_buy_base": 4901509.4, "taker_buy_quote": 841497.0699 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1706, "high": 0.1717, "low": 0.1692, "close": 0.1709, "volume": 7194251.4, "close_time": 1767535199999, "quote_volume": 1225348.39123, "trades": 7276, "taker_buy_base": 3024738.5, "taker_buy_quote": 515394.57923 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1708, "high": 0.1711, "low": 0.168, "close": 0.1691, "volume": 7654222.7, "close_time": 1767538799999, "quote_volume": 1297745.45354, "trades": 8614, "taker_buy_base": 3743097.4, "taker_buy_quote": 634856.35649 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1692, "high": 0.1697, "low": 0.1685, "close": 0.1694, "volume": 3274130.1, "close_time": 1767542399999, "quote_volume": 554136.48233, "trades": 4901, "taker_buy_base": 1262122.0, "taker_buy_quote": 213711.06338 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1694, "high": 0.1708, "low": 0.1685, "close": 0.1705, "volume": 4279486.9, "close_time": 1767545999999, "quote_volume": 726387.60447, "trades": 4701, "taker_buy_base": 2435199.9, "taker_buy_quote": 413288.6961 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1704, "high": 0.1717, "low": 0.1702, "close": 0.1711, "volume": 2642627.3, "close_time": 1767549599999, "quote_volume": 451595.94254, "trades": 3713, "taker_buy_base": 1460599.5, "taker_buy_quote": 249728.37443 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1712, "high": 0.1713, "low": 0.1692, "close": 0.1705, "volume": 3002570.0, "close_time": 1767553199999, "quote_volume": 510586.97973, "trades": 3816, "taker_buy_base": 1396326.3, "taker_buy_quote": 237612.24079 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1705, "high": 0.1719, "low": 0.1695, "close": 0.1715, "volume": 3797900.6, "close_time": 1767556799999, "quote_volume": 648241.9285, "trades": 5113, "taker_buy_base": 1930241.3, "taker_buy_quote": 329605.19767 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1714, "high": 0.1717, "low": 0.1698, "close": 0.1701, "volume": 2754960.3, "close_time": 1767560399999, "quote_volume": 470933.69591, "trades": 4075, "taker_buy_base": 834903.4, "taker_buy_quote": 142829.00811 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1701, "high": 0.1712, "low": 0.1693, "close": 0.17, "volume": 1522048.0, "close_time": 1767563999999, "quote_volume": 259013.59484, "trades": 2979, "taker_buy_base": 750060.6, "taker_buy_quote": 127637.68066 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.17, "high": 0.1712, "low": 0.1697, "close": 0.1711, "volume": 794016.2, "close_time": 1767567599999, "quote_volume": 135291.26061, "trades": 2072, "taker_buy_base": 366828.8, "taker_buy_quote": 62520.47073 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1711, "high": 0.1715, "low": 0.17, "close": 0.1709, "volume": 1209494.6, "close_time": 1767571199999, "quote_volume": 206373.51767, "trades": 2519, "taker_buy_base": 536578.8, "taker_buy_quote": 91555.00456 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1708, "high": 0.1718, "low": 0.1701, "close": 0.1717, "volume": 2842419.0, "close_time": 1767574799999, "quote_volume": 486312.68054, "trades": 5084, "taker_buy_base": 1134046.0, "taker_buy_quote": 193991.5499 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1717, "high": 0.175, "low": 0.1713, "close": 0.1734, "volume": 5683415.4, "close_time": 1767578399999, "quote_volume": 984939.17505, "trades": 9088, "taker_buy_base": 3208144.0, "taker_buy_quote": 556263.06965 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1735, "high": 0.1745, "low": 0.1726, "close": 0.1734, "volume": 2817979.6, "close_time": 1767581999999, "quote_volume": 489189.22779, "trades": 5690, "taker_buy_base": 1359824.2, "taker_buy_quote": 235997.45252 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1733, "high": 0.1733, "low": 0.1704, "close": 0.1712, "volume": 3079929.1, "close_time": 1767585599999, "quote_volume": 528765.87195, "trades": 4946, "taker_buy_base": 1330309.7, "taker_buy_quote": 228341.92441 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1712, "high": 0.174, "low": 0.1706, "close": 0.1733, "volume": 3479088.6, "close_time": 1767589199999, "quote_volume": 600711.55889, "trades": 6153, "taker_buy_base": 1978248.2, "taker_buy_quote": 341634.06924 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1732, "high": 0.1745, "low": 0.1722, "close": 0.1723, "volume": 2762041.0, "close_time": 1767592799999, "quote_volume": 478376.43601, "trades": 4972, "taker_buy_base": 1318984.3, "taker_buy_quote": 228442.00795 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1724, "high": 0.173, "low": 0.1707, "close": 0.1717, "volume": 4613216.5, "close_time": 1767596399999, "quote_volume": 792834.5679, "trades": 5730, "taker_buy_base": 2397623.7, "taker_buy_quote": 412041.3599 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1717, "high": 0.1754, "low": 0.1705, "close": 0.174, "volume": 5532499.6, "close_time": 1767599999999, "quote_volume": 958101.95551, "trades": 6515, "taker_buy_base": 3071846.5, "taker_buy_quote": 532732.95652 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.174, "high": 0.1757, "low": 0.173, "close": 0.1747, "volume": 2609900.0, "close_time": 1767603599999, "quote_volume": 454885.74999, "trades": 3572, "taker_buy_base": 1386677.2, "taker_buy_quote": 241654.30887 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1747, "high": 0.1749, "low": 0.1732, "close": 0.1733, "volume": 3252277.5, "close_time": 1767607199999, "quote_volume": 566562.94764, "trades": 4287, "taker_buy_base": 1775166.1, "taker_buy_quote": 309362.7099 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1734, "high": 0.1742, "low": 0.1718, "close": 0.1731, "volume": 2787796.6, "close_time": 1767610799999, "quote_volume": 482621.00159, "trades": 4826, "taker_buy_base": 1504429.0, "taker_buy_quote": 260435.83092 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.173, "high": 0.1744, "low": 0.1725, "close": 0.1738, "volume": 2296575.7, "close_time": 1767614399999, "quote_volume": 398136.17973, "trades": 2772, "taker_buy_base": 866506.7, "taker_buy_quote": 150328.5125 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1739, "high": 0.1742, "low": 0.1711, "close": 0.1728, "volume": 3783004.7, "close_time": 1767617999999, "quote_volume": 652095.45183, "trades": 4253, "taker_buy_base": 1641248.5, "taker_buy_quote": 282895.2766 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1728, "high": 0.1732, "low": 0.1705, "close": 0.1717, "volume": 5586483.3, "close_time": 1767621599999, "quote_volume": 962897.87656, "trades": 5823, "taker_buy_base": 1742728.4, "taker_buy_quote": 300373.93646 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1717, "high": 0.1723, "low": 0.17, "close": 0.1716, "volume": 3584500.6, "close_time": 1767625199999, "quote_volume": 613151.41431, "trades": 5821, "taker_buy_base": 1460742.7, "taker_buy_quote": 249995.46556 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1717, "high": 0.1737, "low": 0.1706, "close": 0.1734, "volume": 3964246.5, "close_time": 1767628799999, "quote_volume": 682241.10148, "trades": 5062, "taker_buy_base": 1742231.1, "taker_buy_quote": 300073.6449 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1733, "high": 0.1742, "low": 0.1723, "close": 0.1738, "volume": 4023609.9, "close_time": 1767632399999, "quote_volume": 696965.34222, "trades": 5724, "taker_buy_base": 1576652.5, "taker_buy_quote": 273306.29536 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1739, "high": 0.1745, "low": 0.1729, "close": 0.1745, "volume": 5081692.1, "close_time": 1767635999999, "quote_volume": 883963.65125, "trades": 4500, "taker_buy_base": 2894338.6, "taker_buy_quote": 503629.36175 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1745, "high": 0.1757, "low": 0.1738, "close": 0.1756, "volume": 1746801.3, "close_time": 1767639599999, "quote_volume": 305032.34122, "trades": 2683, "taker_buy_base": 1002292.6, "taker_buy_quote": 175124.84836 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1756, "high": 0.1756, "low": 0.173, "close": 0.1732, "volume": 2472938.1, "close_time": 1767643199999, "quote_volume": 430751.43199, "trades": 3359, "taker_buy_base": 1245598.2, "taker_buy_quote": 216868.80229 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1733, "high": 0.1747, "low": 0.1732, "close": 0.1742, "volume": 1944520.2, "close_time": 1767646799999, "quote_volume": 338288.21026, "trades": 3028, "taker_buy_base": 1027477.9, "taker_buy_quote": 178765.85958 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1742, "high": 0.1747, "low": 0.1732, "close": 0.1739, "volume": 988654.1, "close_time": 1767650399999, "quote_volume": 172046.24358, "trades": 1750, "taker_buy_base": 494197.3, "taker_buy_quote": 86030.74062 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1738, "high": 0.1758, "low": 0.1736, "close": 0.1748, "volume": 2141849.0, "close_time": 1767653999999, "quote_volume": 374356.18771, "trades": 2715, "taker_buy_base": 1207235.9, "taker_buy_quote": 210961.65362 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1748, "high": 0.1748, "low": 0.173, "close": 0.1736, "volume": 3049700.7, "close_time": 1767657599999, "quote_volume": 529896.19078, "trades": 2618, "taker_buy_base": 1965551.3, "taker_buy_quote": 341429.19801 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1737, "high": 0.1741, "low": 0.1722, "close": 0.1734, "volume": 2090567.7, "close_time": 1767661199999, "quote_volume": 361427.60084, "trades": 2202, "taker_buy_base": 628547.2, "taker_buy_quote": 108877.89082 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1734, "high": 0.1749, "low": 0.1729, "close": 0.1741, "volume": 2303806.7, "close_time": 1767664799999, "quote_volume": 400997.6708, "trades": 2215, "taker_buy_base": 746208.2, "taker_buy_quote": 129953.51181 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1741, "high": 0.1758, "low": 0.174, "close": 0.1754, "volume": 2225426.4, "close_time": 1767668399999, "quote_volume": 389485.46986, "trades": 2623, "taker_buy_base": 1187335.5, "taker_buy_quote": 207847.40994 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1754, "high": 0.1758, "low": 0.1743, "close": 0.1748, "volume": 1273421.2, "close_time": 1767671999999, "quote_volume": 222864.73533, "trades": 1578, "taker_buy_base": 590682.3, "taker_buy_quote": 103410.57928 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1748, "high": 0.1788, "low": 0.1741, "close": 0.1766, "volume": 7285457.9, "close_time": 1767675599999, "quote_volume": 1287725.44004, "trades": 6909, "taker_buy_base": 4503775.3, "taker_buy_quote": 796396.42489 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1765, "high": 0.1767, "low": 0.1745, "close": 0.1751, "volume": 2057846.5, "close_time": 1767679199999, "quote_volume": 361038.30735, "trades": 2684, "taker_buy_base": 1140944.4, "taker_buy_quote": 200183.61892 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1751, "high": 0.1752, "low": 0.1724, "close": 0.1728, "volume": 2810152.7, "close_time": 1767682799999, "quote_volume": 487184.72289, "trades": 3093, "taker_buy_base": 1368250.0, "taker_buy_quote": 237093.05469 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1727, "high": 0.1731, "low": 0.1713, "close": 0.1726, "volume": 4281968.0, "close_time": 1767686399999, "quote_volume": 737301.82531, "trades": 3660, "taker_buy_base": 1355387.5, "taker_buy_quote": 233509.70539 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1726, "high": 0.1732, "low": 0.1724, "close": 0.173, "volume": 828481.4, "close_time": 1767689999999, "quote_volume": 143162.99958, "trades": 1386, "taker_buy_base": 331874.3, "taker_buy_quote": 57375.46112 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1729, "high": 0.1738, "low": 0.1727, "close": 0.1735, "volume": 1303864.4, "close_time": 1767693599999, "quote_volume": 226152.84797, "trades": 1358, "taker_buy_base": 840203.9, "taker_buy_quote": 145779.18821 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1735, "high": 0.174, "low": 0.1733, "close": 0.1733, "volume": 730874.5, "close_time": 1767697199999, "quote_volume": 126985.11369, "trades": 1040, "taker_buy_base": 342668.7, "taker_buy_quote": 59572.55667 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1733, "high": 0.1746, "low": 0.1732, "close": 0.1742, "volume": 1156270.3, "close_time": 1767700799999, "quote_volume": 201157.46427, "trades": 1330, "taker_buy_base": 767800.1, "taker_buy_quote": 133596.63343 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1741, "high": 0.1743, "low": 0.1739, "close": 0.1741, "volume": 704856.8, "close_time": 1767704399999, "quote_volume": 122681.9802, "trades": 1033, "taker_buy_base": 388462.9, "taker_buy_quote": 67620.57146 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.174, "high": 0.1785, "low": 0.1739, "close": 0.1778, "volume": 6836493.2, "close_time": 1767707999999, "quote_volume": 1205332.17037, "trades": 6560, "taker_buy_base": 4531128.7, "taker_buy_quote": 797912.74157 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1778, "high": 0.1784, "low": 0.1751, "close": 0.1751, "volume": 8585255.4, "close_time": 1767711599999, "quote_volume": 1518400.36873, "trades": 9974, "taker_buy_base": 3965124.0, "taker_buy_quote": 701572.26455 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1752, "high": 0.1764, "low": 0.1722, "close": 0.174, "volume": 8157063.5, "close_time": 1767715199999, "quote_volume": 1423531.16886, "trades": 7180, "taker_buy_base": 4172025.4, "taker_buy_quote": 728997.608 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.174, "high": 0.175, "low": 0.1701, "close": 0.1723, "volume": 12253441.0, "close_time": 1767718799999, "quote_volume": 2108538.57158, "trades": 13099, "taker_buy_base": 5053811.8, "taker_buy_quote": 870760.68142 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1723, "high": 0.1731, "low": 0.1682, "close": 0.1688, "volume": 5934769.7, "close_time": 1767722399999, "quote_volume": 1013021.63536, "trades": 7373, "taker_buy_base": 2132529.4, "taker_buy_quote": 364299.68805 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1688, "high": 0.1716, "low": 0.1686, "close": 0.171, "volume": 2488744.7, "close_time": 1767725999999, "quote_volume": 424504.03307, "trades": 3253, "taker_buy_base": 1172912.7, "taker_buy_quote": 199928.63827 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.171, "high": 0.1715, "low": 0.1705, "close": 0.1709, "volume": 807568.5, "close_time": 1767729599999, "quote_volume": 138062.61585, "trades": 1670, "taker_buy_base": 334847.3, "taker_buy_quote": 57243.43964 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1709, "high": 0.1722, "low": 0.1709, "close": 0.1718, "volume": 911614.8, "close_time": 1767733199999, "quote_volume": 156613.73085, "trades": 1477, "taker_buy_base": 415989.2, "taker_buy_quote": 71466.86732 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1718, "high": 0.1741, "low": 0.1711, "close": 0.1733, "volume": 1752579.7, "close_time": 1767736799999, "quote_volume": 303018.59395, "trades": 3299, "taker_buy_base": 861839.6, "taker_buy_quote": 148972.69714 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1734, "high": 0.1735, "low": 0.1715, "close": 0.1721, "volume": 1405869.7, "close_time": 1767740399999, "quote_volume": 242169.17038, "trades": 2050, "taker_buy_base": 631146.4, "taker_buy_quote": 108750.1909 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1722, "high": 0.1753, "low": 0.172, "close": 0.1752, "volume": 1108791.8, "close_time": 1767743999999, "quote_volume": 192676.86001, "trades": 1738, "taker_buy_base": 622397.0, "taker_buy_quote": 108228.19391 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1753, "high": 0.1757, "low": 0.1721, "close": 0.1724, "volume": 2383024.9, "close_time": 1767747599999, "quote_volume": 415439.80318, "trades": 3405, "taker_buy_base": 939368.6, "taker_buy_quote": 163961.22615 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1724, "high": 0.1734, "low": 0.1713, "close": 0.1726, "volume": 2211805.0, "close_time": 1767751199999, "quote_volume": 381406.9296, "trades": 3291, "taker_buy_base": 935807.7, "taker_buy_quote": 161517.59135 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1726, "high": 0.1731, "low": 0.1716, "close": 0.1726, "volume": 1431631.1, "close_time": 1767754799999, "quote_volume": 246644.52011, "trades": 2319, "taker_buy_base": 765692.0, "taker_buy_quote": 132012.39092 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1727, "high": 0.1744, "low": 0.1724, "close": 0.1739, "volume": 2461328.0, "close_time": 1767758399999, "quote_volume": 426769.39451, "trades": 3084, "taker_buy_base": 950130.2, "taker_buy_quote": 164641.41424 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1739, "high": 0.1745, "low": 0.1717, "close": 0.1721, "volume": 1996927.8, "close_time": 1767761999999, "quote_volume": 346195.13612, "trades": 2979, "taker_buy_base": 991521.8, "taker_buy_quote": 171851.33561 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1704, "close": 0.1706, "volume": 2308603.4, "close_time": 1767765599999, "quote_volume": 395815.93853, "trades": 2189, "taker_buy_base": 1223908.5, "taker_buy_quote": 210007.06744 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1706, "high": 0.1715, "low": 0.1697, "close": 0.17, "volume": 2139894.4, "close_time": 1767769199999, "quote_volume": 364510.6396, "trades": 1897, "taker_buy_base": 835584.4, "taker_buy_quote": 142367.58919 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1699, "high": 0.1714, "low": 0.1699, "close": 0.171, "volume": 855286.0, "close_time": 1767772799999, "quote_volume": 146140.64781, "trades": 1225, "taker_buy_base": 397639.4, "taker_buy_quote": 67919.43084 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.171, "high": 0.1711, "low": 0.1691, "close": 0.1702, "volume": 2869817.4, "close_time": 1767776399999, "quote_volume": 487906.57896, "trades": 2952, "taker_buy_base": 1376375.2, "taker_buy_quote": 234005.8237 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1701, "high": 0.1702, "low": 0.1655, "close": 0.1671, "volume": 6046120.2, "close_time": 1767779999999, "quote_volume": 1012677.01596, "trades": 6134, "taker_buy_base": 2321276.9, "taker_buy_quote": 389479.95336 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.167, "high": 0.17, "low": 0.1663, "close": 0.1692, "volume": 2062408.7, "close_time": 1767783599999, "quote_volume": 347176.24234, "trades": 2492, "taker_buy_base": 1115348.2, "taker_buy_quote": 187954.1876 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1691, "high": 0.1729, "low": 0.1691, "close": 0.1717, "volume": 8678788.3, "close_time": 1767787199999, "quote_volume": 1489385.39498, "trades": 9800, "taker_buy_base": 4898657.7, "taker_buy_quote": 840322.57501 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1717, "high": 0.1721, "low": 0.17, "close": 0.1704, "volume": 2715753.1, "close_time": 1767790799999, "quote_volume": 463541.44923, "trades": 5267, "taker_buy_base": 1254313.9, "taker_buy_quote": 214101.81403 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1703, "high": 0.1715, "low": 0.1701, "close": 0.1703, "volume": 1986236.7, "close_time": 1767794399999, "quote_volume": 339124.67431, "trades": 3903, "taker_buy_base": 976045.0, "taker_buy_quote": 166671.27135 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1704, "high": 0.1714, "low": 0.1675, "close": 0.17, "volume": 5738025.3, "close_time": 1767797999999, "quote_volume": 970099.25215, "trades": 8542, "taker_buy_base": 2444656.8, "taker_buy_quote": 413520.18086 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.17, "high": 0.1701, "low": 0.1674, "close": 0.1687, "volume": 3048980.7, "close_time": 1767801599999, "quote_volume": 513750.01751, "trades": 6306, "taker_buy_base": 1424726.1, "taker_buy_quote": 240154.19729 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1687, "high": 0.1689, "low": 0.1666, "close": 0.1679, "volume": 2543326.4, "close_time": 1767805199999, "quote_volume": 426820.65316, "trades": 4448, "taker_buy_base": 1090276.7, "taker_buy_quote": 182961.84405 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1678, "high": 0.1686, "low": 0.1668, "close": 0.1672, "volume": 1315569.2, "close_time": 1767808799999, "quote_volume": 220480.07762, "trades": 2810, "taker_buy_base": 687118.3, "taker_buy_quote": 115180.80916 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1673, "high": 0.1689, "low": 0.1671, "close": 0.1683, "volume": 1161297.2, "close_time": 1767812399999, "quote_volume": 195207.46382, "trades": 2670, "taker_buy_base": 507779.1, "taker_buy_quote": 85412.12006 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1682, "high": 0.1688, "low": 0.1667, "close": 0.168, "volume": 1274609.0, "close_time": 1767815999999, "quote_volume": 213846.42957, "trades": 2811, "taker_buy_base": 452854.2, "taker_buy_quote": 76009.80213 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1679, "high": 0.1684, "low": 0.167, "close": 0.1678, "volume": 740601.4, "close_time": 1767819599999, "quote_volume": 124257.59655, "trades": 2018, "taker_buy_base": 313959.8, "taker_buy_quote": 52694.0271 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1677, "high": 0.1765, "low": 0.1677, "close": 0.1689, "volume": 17689483.5, "close_time": 1767823199999, "quote_volume": 3045801.04311, "trades": 18664, "taker_buy_base": 8885870.7, "taker_buy_quote": 1530043.10134 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1651, "close": 0.1666, "volume": 4815619.4, "close_time": 1767826799999, "quote_volume": 806021.18591, "trades": 5821, "taker_buy_base": 2317723.1, "taker_buy_quote": 388011.76292 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1667, "high": 0.1688, "low": 0.1661, "close": 0.1686, "volume": 1977535.8, "close_time": 1767830399999, "quote_volume": 331852.22025, "trades": 3382, "taker_buy_base": 1050956.3, "taker_buy_quote": 176286.78368 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1687, "high": 0.1699, "low": 0.1669, "close": 0.1698, "volume": 3116890.8, "close_time": 1767833999999, "quote_volume": 523873.84055, "trades": 3643, "taker_buy_base": 1502776.9, "taker_buy_quote": 252845.67064 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1698, "high": 0.172, "low": 0.1694, "close": 0.1716, "volume": 3324806.8, "close_time": 1767837599999, "quote_volume": 568514.63394, "trades": 3649, "taker_buy_base": 1578989.8, "taker_buy_quote": 270153.29087 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1691, "close": 0.1698, "volume": 3010770.1, "close_time": 1767841199999, "quote_volume": 514081.20029, "trades": 4162, "taker_buy_base": 1488363.5, "taker_buy_quote": 254129.07518 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1698, "high": 0.1714, "low": 0.1688, "close": 0.1693, "volume": 1400194.2, "close_time": 1767844799999, "quote_volume": 238110.35552, "trades": 2878, "taker_buy_base": 648561.9, "taker_buy_quote": 110324.30781 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1694, "high": 0.1716, "low": 0.1681, "close": 0.1708, "volume": 2154347.7, "close_time": 1767848399999, "quote_volume": 365401.86812, "trades": 3614, "taker_buy_base": 1075788.5, "taker_buy_quote": 182749.04226 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1708, "high": 0.1713, "low": 0.169, "close": 0.1693, "volume": 1106127.0, "close_time": 1767851999999, "quote_volume": 188333.95544, "trades": 2151, "taker_buy_base": 503808.8, "taker_buy_quote": 85856.63111 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1694, "high": 0.1698, "low": 0.1672, "close": 0.1674, "volume": 1989018.8, "close_time": 1767855599999, "quote_volume": 335265.15686, "trades": 4039, "taker_buy_base": 892276.5, "taker_buy_quote": 150286.84953 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1673, "high": 0.1715, "low": 0.1665, "close": 0.1713, "volume": 4547677.7, "close_time": 1767859199999, "quote_volume": 770142.03401, "trades": 5909, "taker_buy_base": 2668165.4, "taker_buy_quote": 452061.6455 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1713, "high": 0.1739, "low": 0.1703, "close": 0.172, "volume": 7473017.1, "close_time": 1767862799999, "quote_volume": 1287917.46468, "trades": 9234, "taker_buy_base": 3792618.9, "taker_buy_quote": 654116.29675 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.172, "high": 0.173, "low": 0.1711, "close": 0.1717, "volume": 2987743.6, "close_time": 1767866399999, "quote_volume": 513875.50805, "trades": 5238, "taker_buy_base": 1372896.7, "taker_buy_quote": 236160.86195 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1717, "high": 0.1765, "low": 0.1697, "close": 0.1753, "volume": 18751026.6, "close_time": 1767869999999, "quote_volume": 3264694.11871, "trades": 15563, "taker_buy_base": 9074526.9, "taker_buy_quote": 1581032.23897 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1754, "high": 0.178, "low": 0.1744, "close": 0.1761, "volume": 12328372.7, "close_time": 1767873599999, "quote_volume": 2174798.71336, "trades": 12516, "taker_buy_base": 5685515.7, "taker_buy_quote": 1003304.42182 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1762, "high": 0.1768, "low": 0.1696, "close": 0.1705, "volume": 10162837.7, "close_time": 1767877199999, "quote_volume": 1758076.63027, "trades": 12226, "taker_buy_base": 3549739.3, "taker_buy_quote": 615556.92594 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1704, "high": 0.1717, "low": 0.1692, "close": 0.1702, "volume": 5772163.2, "close_time": 1767880799999, "quote_volume": 984804.84472, "trades": 6703, "taker_buy_base": 2576742.9, "taker_buy_quote": 439624.4887 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1702, "high": 0.177, "low": 0.1696, "close": 0.1754, "volume": 15787161.9, "close_time": 1767884399999, "quote_volume": 2757176.84799, "trades": 13502, "taker_buy_base": 9449947.8, "taker_buy_quote": 1651350.66932 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1754, "high": 0.1885, "low": 0.1746, "close": 0.1874, "volume": 45020208.5, "close_time": 1767887999999, "quote_volume": 8245609.84197, "trades": 45742, "taker_buy_base": 25459498.6, "taker_buy_quote": 4657405.77361 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1874, "high": 0.1883, "low": 0.1822, "close": 0.1856, "volume": 21230159.4, "close_time": 1767891599999, "quote_volume": 3910647.83903, "trades": 28667, "taker_buy_base": 12408534.6, "taker_buy_quote": 2282495.42983 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1856, "high": 0.1864, "low": 0.1793, "close": 0.1809, "volume": 10267137.7, "close_time": 1767895199999, "quote_volume": 1878086.78223, "trades": 16070, "taker_buy_base": 4664228.1, "taker_buy_quote": 854435.38623 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1809, "high": 0.1819, "low": 0.1777, "close": 0.1795, "volume": 4954213.5, "close_time": 1767898799999, "quote_volume": 891525.24018, "trades": 7754, "taker_buy_base": 2496796.7, "taker_buy_quote": 449913.48148 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1794, "high": 0.1797, "low": 0.1766, "close": 0.1781, "volume": 7292734.3, "close_time": 1767902399999, "quote_volume": 1299208.38562, "trades": 9745, "taker_buy_base": 4269111.0, "taker_buy_quote": 760256.34058 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.178, "high": 0.1802, "low": 0.1763, "close": 0.1799, "volume": 2685532.6, "close_time": 1767905999999, "quote_volume": 477774.96764, "trades": 4999, "taker_buy_base": 1416165.7, "taker_buy_quote": 252179.52586 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1798, "high": 0.1814, "low": 0.1782, "close": 0.181, "volume": 1972285.4, "close_time": 1767909599999, "quote_volume": 354188.87088, "trades": 4110, "taker_buy_base": 1130170.7, "taker_buy_quote": 203053.82893 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.181, "high": 0.1817, "low": 0.168, "close": 0.1715, "volume": 32295224.7, "close_time": 1767913199999, "quote_volume": 5589141.92783, "trades": 42600, "taker_buy_base": 16079206.3, "taker_buy_quote": 2784270.43508 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1715, "high": 0.1733, "low": 0.1711, "close": 0.1714, "volume": 5253770.3, "close_time": 1767916799999, "quote_volume": 903370.76795, "trades": 7248, "taker_buy_base": 2810945.4, "taker_buy_quote": 483564.74373 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1714, "high": 0.173, "low": 0.1698, "close": 0.1701, "volume": 9090255.0, "close_time": 1767920399999, "quote_volume": 1557688.33583, "trades": 7715, "taker_buy_base": 3380041.1, "taker_buy_quote": 580201.73097 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1702, "high": 0.1732, "low": 0.1698, "close": 0.1704, "volume": 6902047.2, "close_time": 1767923999999, "quote_volume": 1180471.88095, "trades": 7814, "taker_buy_base": 3691183.6, "taker_buy_quote": 631860.44463 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1702, "close": 0.1712, "volume": 2204117.9, "close_time": 1767927599999, "quote_volume": 376875.24756, "trades": 3133, "taker_buy_base": 1049577.2, "taker_buy_quote": 179672.34892 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1712, "high": 0.1734, "low": 0.1691, "close": 0.1707, "volume": 9242986.9, "close_time": 1767931199999, "quote_volume": 1580324.0679, "trades": 9715, "taker_buy_base": 4743781.1, "taker_buy_quote": 811248.64874 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1706, "high": 0.1714, "low": 0.1699, "close": 0.1705, "volume": 2462696.6, "close_time": 1767934799999, "quote_volume": 419878.56253, "trades": 3301, "taker_buy_base": 1378493.7, "taker_buy_quote": 235008.29305 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1706, "high": 0.1713, "low": 0.1704, "close": 0.1709, "volume": 1504113.9, "close_time": 1767938399999, "quote_volume": 256990.2786, "trades": 2596, "taker_buy_base": 759586.0, "taker_buy_quote": 129781.24486 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1709, "high": 0.1723, "low": 0.1705, "close": 0.1719, "volume": 2122501.3, "close_time": 1767941999999, "quote_volume": 363542.40495, "trades": 3473, "taker_buy_base": 980193.4, "taker_buy_quote": 167995.62025 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1718, "high": 0.1738, "low": 0.1717, "close": 0.1731, "volume": 3956674.5, "close_time": 1767945599999, "quote_volume": 684190.0252, "trades": 5138, "taker_buy_base": 2394756.4, "taker_buy_quote": 414151.91338 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.173, "high": 0.1738, "low": 0.1703, "close": 0.1713, "volume": 6805386.8, "close_time": 1767949199999, "quote_volume": 1170557.9494, "trades": 7765, "taker_buy_base": 3576711.5, "taker_buy_quote": 615951.28923 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1713, "high": 0.1723, "low": 0.1707, "close": 0.1709, "volume": 2403160.1, "close_time": 1767952799999, "quote_volume": 411782.31565, "trades": 3969, "taker_buy_base": 1217773.8, "taker_buy_quote": 208745.00797 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1709, "high": 0.1718, "low": 0.1702, "close": 0.1702, "volume": 2240467.4, "close_time": 1767956399999, "quote_volume": 383129.36336, "trades": 3116, "taker_buy_base": 857663.7, "taker_buy_quote": 146707.21197 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1703, "high": 0.1705, "low": 0.169, "close": 0.1697, "volume": 2731181.3, "close_time": 1767959999999, "quote_volume": 463483.14406, "trades": 4202, "taker_buy_base": 1144912.6, "taker_buy_quote": 194299.10673 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1697, "high": 0.1698, "low": 0.1622, "close": 0.1652, "volume": 16744671.3, "close_time": 1767963599999, "quote_volume": 2772290.4932, "trades": 18163, "taker_buy_base": 7153810.8, "taker_buy_quote": 1184225.71852 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1653, "high": 0.1691, "low": 0.1649, "close": 0.1683, "volume": 6194706.5, "close_time": 1767967199999, "quote_volume": 1037749.28038, "trades": 7721, "taker_buy_base": 3321350.7, "taker_buy_quote": 556739.05269 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1683, "high": 0.1684, "low": 0.1653, "close": 0.1669, "volume": 4861373.0, "close_time": 1767970799999, "quote_volume": 809422.47368, "trades": 8948, "taker_buy_base": 2048250.5, "taker_buy_quote": 341014.5673 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1669, "high": 0.1708, "low": 0.1641, "close": 0.1681, "volume": 9950670.8, "close_time": 1767974399999, "quote_volume": 1668391.28475, "trades": 16284, "taker_buy_base": 5037934.3, "taker_buy_quote": 845486.68471 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1682, "high": 0.1701, "low": 0.168, "close": 0.1685, "volume": 3350359.0, "close_time": 1767977999999, "quote_volume": 566114.01379, "trades": 6364, "taker_buy_base": 1640484.1, "taker_buy_quote": 277209.03901 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1685, "high": 0.1697, "low": 0.1669, "close": 0.1682, "volume": 6178960.4, "close_time": 1767981599999, "quote_volume": 1038651.42959, "trades": 8076, "taker_buy_base": 3474565.2, "taker_buy_quote": 583968.59596 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1682, "high": 0.1684, "low": 0.1655, "close": 0.167, "volume": 1756969.9, "close_time": 1767985199999, "quote_volume": 292891.66463, "trades": 3726, "taker_buy_base": 1084453.3, "taker_buy_quote": 180800.50957 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.167, "high": 0.167, "low": 0.1643, "close": 0.1647, "volume": 2467406.6, "close_time": 1767988799999, "quote_volume": 407418.88067, "trades": 3967, "taker_buy_base": 1070193.1, "taker_buy_quote": 176640.33427 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1646, "high": 0.1654, "low": 0.1641, "close": 0.1652, "volume": 1023641.1, "close_time": 1767992399999, "quote_volume": 168696.45034, "trades": 2692, "taker_buy_base": 608208.1, "taker_buy_quote": 100236.29966 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1652, "high": 0.1665, "low": 0.1647, "close": 0.1658, "volume": 2904553.6, "close_time": 1767995999999, "quote_volume": 481151.94876, "trades": 3343, "taker_buy_base": 1387603.4, "taker_buy_quote": 229980.8553 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1657, "high": 0.1676, "low": 0.1651, "close": 0.1672, "volume": 2176493.7, "close_time": 1767999599999, "quote_volume": 361701.49983, "trades": 3450, "taker_buy_base": 1068120.5, "taker_buy_quote": 177572.43904 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1672, "high": 0.1683, "low": 0.1668, "close": 0.1675, "volume": 1848428.0, "close_time": 1768003199999, "quote_volume": 310052.00895, "trades": 2057, "taker_buy_base": 802481.4, "taker_buy_quote": 134624.70385 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1675, "high": 0.1677, "low": 0.1663, "close": 0.1668, "volume": 2200962.6, "close_time": 1768006799999, "quote_volume": 367285.51244, "trades": 2614, "taker_buy_base": 488863.7, "taker_buy_quote": 81626.37269 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1667, "high": 0.168, "low": 0.166, "close": 0.1672, "volume": 2975185.9, "close_time": 1768010399999, "quote_volume": 496960.06916, "trades": 4055, "taker_buy_base": 1316621.8, "taker_buy_quote": 219989.61806 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1673, "high": 0.1681, "low": 0.1667, "close": 0.1674, "volume": 1075065.5, "close_time": 1768013999999, "quote_volume": 179955.60647, "trades": 2254, "taker_buy_base": 632576.7, "taker_buy_quote": 105860.23771 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1663, "close": 0.1667, "volume": 1029218.0, "close_time": 1768017599999, "quote_volume": 171720.68607, "trades": 2059, "taker_buy_base": 514786.5, "taker_buy_quote": 85896.31693 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1667, "high": 0.1681, "low": 0.1664, "close": 0.1678, "volume": 2567776.7, "close_time": 1768021199999, "quote_volume": 429764.12559, "trades": 3473, "taker_buy_base": 1497560.4, "taker_buy_quote": 250682.26645 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1677, "high": 0.1687, "low": 0.1674, "close": 0.1681, "volume": 1921522.1, "close_time": 1768024799999, "quote_volume": 323151.04165, "trades": 2570, "taker_buy_base": 994776.0, "taker_buy_quote": 167320.00964 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.168, "high": 0.1684, "low": 0.1666, "close": 0.1669, "volume": 2070266.3, "close_time": 1768028399999, "quote_volume": 346325.42719, "trades": 2119, "taker_buy_base": 1486325.0, "taker_buy_quote": 248639.48283 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1669, "high": 0.1685, "low": 0.1669, "close": 0.1683, "volume": 1495508.1, "close_time": 1768031999999, "quote_volume": 251027.93511, "trades": 2408, "taker_buy_base": 1057247.6, "taker_buy_quote": 177459.26718 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1673, "close": 0.1681, "volume": 2140853.3, "close_time": 1768035599999, "quote_volume": 359515.18456, "trades": 2509, "taker_buy_base": 1129625.0, "taker_buy_quote": 189755.08039 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1681, "high": 0.169, "low": 0.1677, "close": 0.1686, "volume": 1639767.7, "close_time": 1768039199999, "quote_volume": 276228.53431, "trades": 2410, "taker_buy_base": 774501.7, "taker_buy_quote": 130489.94051 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1666, "close": 0.1679, "volume": 2322918.3, "close_time": 1768042799999, "quote_volume": 389463.76519, "trades": 3525, "taker_buy_base": 813541.1, "taker_buy_quote": 136480.60912 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1679, "high": 0.1681, "low": 0.1673, "close": 0.1681, "volume": 631220.3, "close_time": 1768046399999, "quote_volume": 105897.99879, "trades": 1087, "taker_buy_base": 335953.6, "taker_buy_quote": 56366.62369 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1676, "close": 0.1681, "volume": 831376.8, "close_time": 1768049999999, "quote_volume": 139695.42411, "trades": 1127, "taker_buy_base": 342739.6, "taker_buy_quote": 57616.56718 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.168, "high": 0.1687, "low": 0.1676, "close": 0.1684, "volume": 819077.0, "close_time": 1768053599999, "quote_volume": 137664.3042, "trades": 1191, "taker_buy_base": 353780.0, "taker_buy_quote": 59504.59735 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1683, "high": 0.1693, "low": 0.1681, "close": 0.1683, "volume": 1649840.0, "close_time": 1768057199999, "quote_volume": 278333.75458, "trades": 2619, "taker_buy_base": 728886.5, "taker_buy_quote": 123019.77495 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1667, "close": 0.1673, "volume": 2145513.4, "close_time": 1768060799999, "quote_volume": 358786.93528, "trades": 2426, "taker_buy_base": 801188.8, "taker_buy_quote": 133970.06175 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1672, "high": 0.1692, "low": 0.1667, "close": 0.1683, "volume": 3202822.6, "close_time": 1768064399999, "quote_volume": 538841.46278, "trades": 3110, "taker_buy_base": 1936950.9, "taker_buy_quote": 326059.95734 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1683, "high": 0.1695, "low": 0.1681, "close": 0.1682, "volume": 1848566.3, "close_time": 1768067999999, "quote_volume": 312107.59775, "trades": 2186, "taker_buy_base": 1138819.8, "taker_buy_quote": 192319.23616 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1681, "high": 0.1689, "low": 0.168, "close": 0.1683, "volume": 535076.0, "close_time": 1768071599999, "quote_volume": 90120.01014, "trades": 1005, "taker_buy_base": 215693.3, "taker_buy_quote": 36327.60777 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1678, "close": 0.1682, "volume": 571482.8, "close_time": 1768075199999, "quote_volume": 96148.50841, "trades": 1098, "taker_buy_base": 252705.0, "taker_buy_quote": 42519.55568 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1679, "close": 0.1682, "volume": 377648.6, "close_time": 1768078799999, "quote_volume": 63501.7738, "trades": 946, "taker_buy_base": 179215.0, "taker_buy_quote": 30143.7357 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1682, "high": 0.1682, "low": 0.1674, "close": 0.1674, "volume": 574356.2, "close_time": 1768082399999, "quote_volume": 96417.25648, "trades": 879, "taker_buy_base": 214086.2, "taker_buy_quote": 35946.23264 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1664, "close": 0.1665, "volume": 846218.7, "close_time": 1768085999999, "quote_volume": 141534.69642, "trades": 1421, "taker_buy_base": 328072.7, "taker_buy_quote": 54886.66694 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1665, "high": 0.1673, "low": 0.1665, "close": 0.1669, "volume": 801641.5, "close_time": 1768089599999, "quote_volume": 133840.32085, "trades": 1002, "taker_buy_base": 422842.3, "taker_buy_quote": 70605.4955 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1656, "close": 0.167, "volume": 998075.9, "close_time": 1768093199999, "quote_volume": 166211.12882, "trades": 1432, "taker_buy_base": 443827.0, "taker_buy_quote": 73948.44909 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1669, "high": 0.1678, "low": 0.1669, "close": 0.1675, "volume": 573178.1, "close_time": 1768096799999, "quote_volume": 95973.41165, "trades": 1149, "taker_buy_base": 348480.9, "taker_buy_quote": 58353.79817 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1676, "high": 0.1681, "low": 0.1673, "close": 0.1675, "volume": 670891.6, "close_time": 1768100399999, "quote_volume": 112505.60747, "trades": 1277, "taker_buy_base": 208293.4, "taker_buy_quote": 34932.51152 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1674, "high": 0.1685, "low": 0.1674, "close": 0.1684, "volume": 860258.6, "close_time": 1768103999999, "quote_volume": 144668.3389, "trades": 1685, "taker_buy_base": 292013.9, "taker_buy_quote": 49119.46796 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1678, "close": 0.1687, "volume": 662246.8, "close_time": 1768107599999, "quote_volume": 111533.3326, "trades": 1065, "taker_buy_base": 343949.4, "taker_buy_quote": 57974.75787 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1686, "high": 0.1688, "low": 0.1679, "close": 0.168, "volume": 480727.0, "close_time": 1768111199999, "quote_volume": 80881.06632, "trades": 821, "taker_buy_base": 234202.4, "taker_buy_quote": 39409.26571 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.168, "high": 0.1683, "low": 0.1675, "close": 0.1679, "volume": 620647.9, "close_time": 1768114799999, "quote_volume": 104102.66142, "trades": 764, "taker_buy_base": 288836.6, "taker_buy_quote": 48458.85142 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.168, "high": 0.1682, "low": 0.1676, "close": 0.1682, "volume": 306227.2, "close_time": 1768118399999, "quote_volume": 51422.60498, "trades": 811, "taker_buy_base": 167524.6, "taker_buy_quote": 28137.35228 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1676, "close": 0.1682, "volume": 799839.4, "close_time": 1768121999999, "quote_volume": 134429.34647, "trades": 891, "taker_buy_base": 392844.9, "taker_buy_quote": 66054.64392 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1683, "high": 0.1696, "low": 0.1681, "close": 0.169, "volume": 1664582.5, "close_time": 1768125599999, "quote_volume": 280900.29023, "trades": 1519, "taker_buy_base": 1224145.6, "taker_buy_quote": 206625.56256 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.169, "high": 0.1694, "low": 0.1684, "close": 0.1685, "volume": 888141.3, "close_time": 1768129199999, "quote_volume": 150034.96124, "trades": 1194, "taker_buy_base": 316128.5, "taker_buy_quote": 53428.51943 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1684, "high": 0.1693, "low": 0.1679, "close": 0.1691, "volume": 1758710.5, "close_time": 1768132799999, "quote_volume": 296951.24834, "trades": 2783, "taker_buy_base": 959392.0, "taker_buy_quote": 162090.81275 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1692, "high": 0.1696, "low": 0.1684, "close": 0.1694, "volume": 1262591.2, "close_time": 1768136399999, "quote_volume": 213474.21671, "trades": 1986, "taker_buy_base": 545168.2, "taker_buy_quote": 92221.01408 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1693, "high": 0.1694, "low": 0.1685, "close": 0.1688, "volume": 1813111.9, "close_time": 1768139999999, "quote_volume": 306233.13051, "trades": 1817, "taker_buy_base": 678327.0, "taker_buy_quote": 114596.54945 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1687, "high": 0.1704, "low": 0.1686, "close": 0.1703, "volume": 2058357.5, "close_time": 1768143599999, "quote_volume": 349054.14007, "trades": 2113, "taker_buy_base": 1360105.0, "taker_buy_quote": 230454.67452 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1669, "close": 0.167, "volume": 6189119.7, "close_time": 1768147199999, "quote_volume": 1040043.38047, "trades": 5511, "taker_buy_base": 2836106.5, "taker_buy_quote": 476035.34491 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.167, "high": 0.1696, "low": 0.1667, "close": 0.1692, "volume": 3674403.6, "close_time": 1768150799999, "quote_volume": 617069.10387, "trades": 5523, "taker_buy_base": 2404947.3, "taker_buy_quote": 403843.40812 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1691, "high": 0.1701, "low": 0.1689, "close": 0.1695, "volume": 6412290.1, "close_time": 1768154399999, "quote_volume": 1088296.00058, "trades": 2975, "taker_buy_base": 1112340.1, "taker_buy_quote": 188703.70081 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1695, "high": 0.1702, "low": 0.1691, "close": 0.1693, "volume": 1304913.8, "close_time": 1768157999999, "quote_volume": 221379.77114, "trades": 1620, "taker_buy_base": 792684.3, "taker_buy_quote": 134510.52902 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1692, "high": 0.1695, "low": 0.1677, "close": 0.1677, "volume": 2011495.3, "close_time": 1768161599999, "quote_volume": 338987.61831, "trades": 2303, "taker_buy_base": 721478.6, "taker_buy_quote": 121675.3258 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1662, "close": 0.1671, "volume": 1748212.0, "close_time": 1768165199999, "quote_volume": 291634.01581, "trades": 3046, "taker_buy_base": 819437.2, "taker_buy_quote": 136711.2298 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1671, "high": 0.1678, "low": 0.1663, "close": 0.1676, "volume": 645339.8, "close_time": 1768168799999, "quote_volume": 107775.82969, "trades": 1577, "taker_buy_base": 294227.0, "taker_buy_quote": 49141.50143 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1676, "high": 0.1677, "low": 0.1663, "close": 0.1665, "volume": 658510.3, "close_time": 1768172399999, "quote_volume": 109846.5753, "trades": 1181, "taker_buy_base": 264045.0, "taker_buy_quote": 44062.9214 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1664, "high": 0.167, "low": 0.164, "close": 0.1662, "volume": 3311937.6, "close_time": 1768175999999, "quote_volume": 547443.15395, "trades": 4556, "taker_buy_base": 1341309.2, "taker_buy_quote": 221826.13998 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1663, "high": 0.1667, "low": 0.164, "close": 0.1657, "volume": 2147073.7, "close_time": 1768179599999, "quote_volume": 354469.20783, "trades": 3867, "taker_buy_base": 1196248.0, "taker_buy_quote": 197554.94974 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1658, "high": 0.1668, "low": 0.165, "close": 0.1657, "volume": 4763594.7, "close_time": 1768183199999, "quote_volume": 789007.23331, "trades": 4972, "taker_buy_base": 3370692.2, "taker_buy_quote": 558154.55384 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1656, "high": 0.1679, "low": 0.1655, "close": 0.1674, "volume": 2192552.8, "close_time": 1768186799999, "quote_volume": 366137.2137, "trades": 3187, "taker_buy_base": 1381591.1, "taker_buy_quote": 230758.10516 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1674, "high": 0.1713, "low": 0.167, "close": 0.1682, "volume": 6701132.5, "close_time": 1768190399999, "quote_volume": 1133740.0077, "trades": 7838, "taker_buy_base": 4215267.9, "taker_buy_quote": 713159.70441 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1681, "high": 0.1697, "low": 0.1681, "close": 0.1697, "volume": 1250398.4, "close_time": 1768193999999, "quote_volume": 211175.84801, "trades": 2428, "taker_buy_base": 773621.4, "taker_buy_quote": 130618.76824 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1696, "high": 0.17, "low": 0.1689, "close": 0.1694, "volume": 961714.3, "close_time": 1768197599999, "quote_volume": 163123.8691, "trades": 1782, "taker_buy_base": 513883.7, "taker_buy_quote": 87191.13198 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1694, "high": 0.1698, "low": 0.1679, "close": 0.1679, "volume": 1488640.0, "close_time": 1768201199999, "quote_volume": 251058.94647, "trades": 2104, "taker_buy_base": 605060.4, "taker_buy_quote": 102136.00654 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.168, "high": 0.1688, "low": 0.1668, "close": 0.1671, "volume": 1277014.7, "close_time": 1768204799999, "quote_volume": 214038.90536, "trades": 2497, "taker_buy_base": 544993.6, "taker_buy_quote": 91350.50601 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.167, "high": 0.1684, "low": 0.1647, "close": 0.1655, "volume": 2776027.4, "close_time": 1768208399999, "quote_volume": 461074.82665, "trades": 5183, "taker_buy_base": 1277823.7, "taker_buy_quote": 212265.00558 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1655, "high": 0.1661, "low": 0.1649, "close": 0.1651, "volume": 1316340.5, "close_time": 1768211999999, "quote_volume": 217824.80561, "trades": 2512, "taker_buy_base": 593382.2, "taker_buy_quote": 98226.08047 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1652, "high": 0.1662, "low": 0.1649, "close": 0.1654, "volume": 768134.0, "close_time": 1768215599999, "quote_volume": 127174.58805, "trades": 2120, "taker_buy_base": 395605.7, "taker_buy_quote": 65502.66177 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1654, "high": 0.1665, "low": 0.1654, "close": 0.1662, "volume": 957671.7, "close_time": 1768219199999, "quote_volume": 159060.72201, "trades": 2159, "taker_buy_base": 381793.9, "taker_buy_quote": 63416.29589 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1661, "high": 0.1668, "low": 0.1655, "close": 0.1659, "volume": 773135.0, "close_time": 1768222799999, "quote_volume": 128499.45045, "trades": 2047, "taker_buy_base": 333462.4, "taker_buy_quote": 55429.68618 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1659, "high": 0.1662, "low": 0.163, "close": 0.1636, "volume": 4226004.3, "close_time": 1768226399999, "quote_volume": 694793.87096, "trades": 4599, "taker_buy_base": 1510653.3, "taker_buy_quote": 248483.33428 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1636, "high": 0.1693, "low": 0.1617, "close": 0.1642, "volume": 20256441.4, "close_time": 1768229999999, "quote_volume": 3344051.63143, "trades": 24521, "taker_buy_base": 10312391.3, "taker_buy_quote": 1706122.83943 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1642, "high": 0.1665, "low": 0.1638, "close": 0.1663, "volume": 2326579.7, "close_time": 1768233599999, "quote_volume": 385170.9331, "trades": 4530, "taker_buy_base": 1272821.7, "taker_buy_quote": 210766.63073 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1663, "high": 0.1712, "low": 0.1661, "close": 0.1679, "volume": 10906043.5, "close_time": 1768237199999, "quote_volume": 1843664.47661, "trades": 15559, "taker_buy_base": 6005274.7, "taker_buy_quote": 1015025.82424 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1678, "high": 0.1683, "low": 0.1663, "close": 0.168, "volume": 2666080.0, "close_time": 1768240799999, "quote_volume": 446610.29965, "trades": 5614, "taker_buy_base": 1337563.2, "taker_buy_quote": 224078.25706 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1681, "high": 0.1695, "low": 0.1679, "close": 0.1683, "volume": 1176243.6, "close_time": 1768244399999, "quote_volume": 198436.50077, "trades": 3284, "taker_buy_base": 608938.1, "taker_buy_quote": 102773.37255 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1683, "high": 0.1699, "low": 0.1676, "close": 0.1697, "volume": 1130655.3, "close_time": 1768247999999, "quote_volume": 190723.29302, "trades": 2876, "taker_buy_base": 619617.1, "taker_buy_quote": 104579.90924 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1698, "high": 0.1704, "low": 0.1688, "close": 0.169, "volume": 1377710.5, "close_time": 1768251599999, "quote_volume": 233493.93636, "trades": 3576, "taker_buy_base": 650238.8, "taker_buy_quote": 110212.05396 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.169, "high": 0.1698, "low": 0.168, "close": 0.1684, "volume": 1021076.1, "close_time": 1768255199999, "quote_volume": 172496.10292, "trades": 3198, "taker_buy_base": 516238.5, "taker_buy_quote": 87262.65921 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1685, "high": 0.1705, "low": 0.1684, "close": 0.169, "volume": 1893351.7, "close_time": 1768258799999, "quote_volume": 321472.38262, "trades": 3535, "taker_buy_base": 991722.9, "taker_buy_quote": 168399.24762 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.169, "high": 0.1697, "low": 0.168, "close": 0.1696, "volume": 1004178.8, "close_time": 1768262399999, "quote_volume": 169642.22157, "trades": 2444, "taker_buy_base": 487334.7, "taker_buy_quote": 82384.66302 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1696, "high": 0.1709, "low": 0.1694, "close": 0.1703, "volume": 2234256.2, "close_time": 1768265999999, "quote_volume": 380354.46381, "trades": 4416, "taker_buy_base": 1168818.1, "taker_buy_quote": 199004.88709 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1703, "high": 0.1712, "low": 0.1692, "close": 0.1697, "volume": 1773483.6, "close_time": 1768269599999, "quote_volume": 301714.80178, "trades": 3457, "taker_buy_base": 894864.9, "taker_buy_quote": 152312.59148 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1697, "high": 0.1705, "low": 0.1695, "close": 0.1696, "volume": 868520.0, "close_time": 1768273199999, "quote_volume": 147660.78577, "trades": 2277, "taker_buy_base": 417904.3, "taker_buy_quote": 71061.97322 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1697, "high": 0.1703, "low": 0.1686, "close": 0.1688, "volume": 893493.2, "close_time": 1768276799999, "quote_volume": 151605.22903, "trades": 1899, "taker_buy_base": 425615.7, "taker_buy_quote": 72263.40925 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1688, "high": 0.1691, "low": 0.1674, "close": 0.1685, "volume": 1754074.0, "close_time": 1768280399999, "quote_volume": 294799.7101, "trades": 2616, "taker_buy_base": 740497.2, "taker_buy_quote": 124441.2934 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1685, "high": 0.1698, "low": 0.1678, "close": 0.1683, "volume": 1574347.5, "close_time": 1768283999999, "quote_volume": 265872.57518, "trades": 2990, "taker_buy_base": 900522.5, "taker_buy_quote": 152182.59537 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1683, "high": 0.1692, "low": 0.1681, "close": 0.1688, "volume": 778013.1, "close_time": 1768287599999, "quote_volume": 131199.6748, "trades": 1638, "taker_buy_base": 456112.0, "taker_buy_quote": 76929.53489 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1688, "high": 0.169, "low": 0.168, "close": 0.1685, "volume": 637631.1, "close_time": 1768291199999, "quote_volume": 107360.78658, "trades": 1246, "taker_buy_base": 322730.7, "taker_buy_quote": 54344.98285 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1685, "high": 0.1693, "low": 0.168, "close": 0.1691, "volume": 680351.2, "close_time": 1768294799999, "quote_volume": 114745.18377, "trades": 1485, "taker_buy_base": 415286.3, "taker_buy_quote": 70052.45125 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1685, "close": 0.169, "volume": 1594708.7, "close_time": 1768298399999, "quote_volume": 269881.68103, "trades": 3234, "taker_buy_base": 698630.9, "taker_buy_quote": 118197.70001 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.169, "high": 0.1694, "low": 0.1686, "close": 0.169, "volume": 767304.6, "close_time": 1768301999999, "quote_volume": 129580.31247, "trades": 1722, "taker_buy_base": 375541.2, "taker_buy_quote": 63447.87609 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1689, "high": 0.1709, "low": 0.1688, "close": 0.1705, "volume": 1319857.2, "close_time": 1768305599999, "quote_volume": 224511.17749, "trades": 2324, "taker_buy_base": 863783.8, "taker_buy_quote": 146978.02122 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1705, "high": 0.1706, "low": 0.1696, "close": 0.1703, "volume": 1230608.1, "close_time": 1768309199999, "quote_volume": 209349.07526, "trades": 2020, "taker_buy_base": 429040.1, "taker_buy_quote": 72992.09448 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1703, "high": 0.1748, "low": 0.1699, "close": 0.1726, "volume": 7449046.3, "close_time": 1768312799999, "quote_volume": 1288065.48537, "trades": 11103, "taker_buy_base": 4171492.5, "taker_buy_quote": 721039.3133 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1727, "high": 0.1815, "low": 0.1721, "close": 0.1794, "volume": 17249116.2, "close_time": 1768316399999, "quote_volume": 3085609.66766, "trades": 25903, "taker_buy_base": 9466228.3, "taker_buy_quote": 1692176.1315 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1793, "high": 0.1809, "low": 0.1769, "close": 0.1791, "volume": 9890680.7, "close_time": 1768319999999, "quote_volume": 1768290.75413, "trades": 15869, "taker_buy_base": 4843883.9, "taker_buy_quote": 866907.26845 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1781, "close": 0.1802, "volume": 4998669.5, "close_time": 1768323599999, "quote_volume": 896647.28, "trades": 9135, "taker_buy_base": 2874817.9, "taker_buy_quote": 516020.71995 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1803, "high": 0.1808, "low": 0.1778, "close": 0.179, "volume": 4678572.1, "close_time": 1768327199999, "quote_volume": 837281.94678, "trades": 7739, "taker_buy_base": 1920741.8, "taker_buy_quote": 343905.76987 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.179, "high": 0.1802, "low": 0.1787, "close": 0.1794, "volume": 1869213.9, "close_time": 1768330799999, "quote_volume": 335492.23665, "trades": 4763, "taker_buy_base": 1025697.6, "taker_buy_quote": 184176.49319 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1794, "high": 0.1814, "low": 0.1793, "close": 0.1812, "volume": 2813201.2, "close_time": 1768334399999, "quote_volume": 507959.14283, "trades": 4491, "taker_buy_base": 1778426.1, "taker_buy_quote": 321186.72388 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1775, "close": 0.1781, "volume": 4032782.3, "close_time": 1768337999999, "quote_volume": 725002.55289, "trades": 8801, "taker_buy_base": 2293551.5, "taker_buy_quote": 412557.96867 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1781, "high": 0.1789, "low": 0.1775, "close": 0.1776, "volume": 1411882.8, "close_time": 1768341599999, "quote_volume": 251552.80149, "trades": 3877, "taker_buy_base": 492317.3, "taker_buy_quote": 87751.22307 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1776, "high": 0.1813, "low": 0.1774, "close": 0.1804, "volume": 6191732.1, "close_time": 1768345199999, "quote_volume": 1113956.65125, "trades": 11766, "taker_buy_base": 3434569.0, "taker_buy_quote": 617900.72938 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1804, "high": 0.1814, "low": 0.18, "close": 0.1801, "volume": 3382752.5, "close_time": 1768348799999, "quote_volume": 611389.13932, "trades": 4637, "taker_buy_base": 2098670.5, "taker_buy_quote": 379348.42204 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1801, "high": 0.1811, "low": 0.179, "close": 0.1806, "volume": 6564480.2, "close_time": 1768352399999, "quote_volume": 1183375.24158, "trades": 9742, "taker_buy_base": 2704373.0, "taker_buy_quote": 487904.7934 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1806, "high": 0.1839, "low": 0.1805, "close": 0.1822, "volume": 7376876.5, "close_time": 1768355999999, "quote_volume": 1346725.96217, "trades": 10558, "taker_buy_base": 3681269.4, "taker_buy_quote": 671711.79268 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1822, "high": 0.1838, "low": 0.1819, "close": 0.182, "volume": 3930668.4, "close_time": 1768359599999, "quote_volume": 718447.87363, "trades": 7028, "taker_buy_base": 2108708.6, "taker_buy_quote": 385449.2469 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.182, "high": 0.1835, "low": 0.1816, "close": 0.1834, "volume": 2492850.1, "close_time": 1768363199999, "quote_volume": 455683.39079, "trades": 4671, "taker_buy_base": 1158668.1, "taker_buy_quote": 211793.05206 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1833, "high": 0.1869, "low": 0.1829, "close": 0.1859, "volume": 7132197.8, "close_time": 1768366799999, "quote_volume": 1319268.13302, "trades": 11043, "taker_buy_base": 3941938.3, "taker_buy_quote": 729448.90586 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1859, "high": 0.1865, "low": 0.1838, "close": 0.184, "volume": 3243168.2, "close_time": 1768370399999, "quote_volume": 599873.21206, "trades": 6673, "taker_buy_base": 1509188.9, "taker_buy_quote": 279128.12323 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.184, "high": 0.1844, "low": 0.1816, "close": 0.1829, "volume": 4739445.0, "close_time": 1768373999999, "quote_volume": 867651.63983, "trades": 7230, "taker_buy_base": 1920363.0, "taker_buy_quote": 352000.70038 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1829, "high": 0.184, "low": 0.1813, "close": 0.1818, "volume": 3007423.5, "close_time": 1768377599999, "quote_volume": 548713.99164, "trades": 4130, "taker_buy_base": 1552065.2, "taker_buy_quote": 283301.79634 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1818, "high": 0.1835, "low": 0.1817, "close": 0.1823, "volume": 1573842.6, "close_time": 1768381199999, "quote_volume": 287445.38768, "trades": 2443, "taker_buy_base": 835763.0, "taker_buy_quote": 152659.87884 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1823, "high": 0.1852, "low": 0.1823, "close": 0.1845, "volume": 2785619.2, "close_time": 1768384799999, "quote_volume": 513438.60713, "trades": 4343, "taker_buy_base": 1638554.8, "taker_buy_quote": 302046.66822 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1845, "high": 0.1854, "low": 0.1837, "close": 0.1846, "volume": 1863354.1, "close_time": 1768388399999, "quote_volume": 343811.54237, "trades": 4332, "taker_buy_base": 705603.8, "taker_buy_quote": 130212.83541 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1845, "high": 0.1852, "low": 0.1791, "close": 0.1797, "volume": 8445873.1, "close_time": 1768391999999, "quote_volume": 1534009.45834, "trades": 10589, "taker_buy_base": 4219989.6, "taker_buy_quote": 765096.21415 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1797, "high": 0.1814, "low": 0.1796, "close": 0.1804, "volume": 2816035.3, "close_time": 1768395599999, "quote_volume": 507774.71337, "trades": 4510, "taker_buy_base": 1268243.2, "taker_buy_quote": 228603.97392 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1804, "high": 0.1809, "low": 0.1793, "close": 0.1795, "volume": 1573355.6, "close_time": 1768399199999, "quote_volume": 283193.47927, "trades": 3100, "taker_buy_base": 745712.8, "taker_buy_quote": 134210.95428 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1795, "high": 0.1816, "low": 0.1793, "close": 0.1805, "volume": 5818714.7, "close_time": 1768402799999, "quote_volume": 1052373.36915, "trades": 8426, "taker_buy_base": 2321188.8, "taker_buy_quote": 419943.96427 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1805, "high": 0.1823, "low": 0.1795, "close": 0.1803, "volume": 6842552.1, "close_time": 1768406399999, "quote_volume": 1236442.1308, "trades": 11460, "taker_buy_base": 2868412.2, "taker_buy_quote": 519398.04086 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1804, "high": 0.1907, "low": 0.1803, "close": 0.1848, "volume": 20727198.1, "close_time": 1768409999999, "quote_volume": 3865225.93827, "trades": 23126, "taker_buy_base": 12053928.5, "taker_buy_quote": 2248757.45242 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1849, "high": 0.1851, "low": 0.1827, "close": 0.1832, "volume": 3974640.9, "close_time": 1768413599999, "quote_volume": 731510.95298, "trades": 7360, "taker_buy_base": 1348910.2, "taker_buy_quote": 248302.08994 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1831, "high": 0.1834, "low": 0.1801, "close": 0.182, "volume": 4249758.1, "close_time": 1768417199999, "quote_volume": 771724.16907, "trades": 8235, "taker_buy_base": 2040128.5, "taker_buy_quote": 370617.30804 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1821, "high": 0.1832, "low": 0.1802, "close": 0.1817, "volume": 2576378.4, "close_time": 1768420799999, "quote_volume": 467760.4238, "trades": 5551, "taker_buy_base": 1220690.3, "taker_buy_quote": 221712.12564 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1817, "high": 0.1826, "low": 0.1808, "close": 0.1812, "volume": 1657327.8, "close_time": 1768424399999, "quote_volume": 301002.86775, "trades": 4088, "taker_buy_base": 704729.2, "taker_buy_quote": 128049.88405 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1811, "high": 0.1817, "low": 0.179, "close": 0.1801, "volume": 4883464.0, "close_time": 1768427999999, "quote_volume": 880861.37296, "trades": 7153, "taker_buy_base": 2182960.5, "taker_buy_quote": 393899.37713 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.18, "high": 0.1808, "low": 0.1776, "close": 0.1778, "volume": 5434216.6, "close_time": 1768431599999, "quote_volume": 974071.47235, "trades": 5361, "taker_buy_base": 1379280.5, "taker_buy_quote": 247614.87786 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1746, "close": 0.1751, "volume": 5912719.6, "close_time": 1768435199999, "quote_volume": 1040565.81969, "trades": 9730, "taker_buy_base": 2976837.2, "taker_buy_quote": 523620.75416 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1751, "high": 0.1751, "low": 0.1734, "close": 0.175, "volume": 3302866.6, "close_time": 1768438799999, "quote_volume": 575216.71769, "trades": 6114, "taker_buy_base": 1721432.1, "taker_buy_quote": 299849.90446 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1751, "high": 0.1761, "low": 0.1727, "close": 0.1728, "volume": 4101914.4, "close_time": 1768442399999, "quote_volume": 715755.68988, "trades": 7307, "taker_buy_base": 2115002.5, "taker_buy_quote": 368924.71845 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1709, "close": 0.1715, "volume": 4499475.8, "close_time": 1768445999999, "quote_volume": 773639.05082, "trades": 6508, "taker_buy_base": 2131312.9, "taker_buy_quote": 366821.21252 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1716, "high": 0.1724, "low": 0.1692, "close": 0.1702, "volume": 5613074.0, "close_time": 1768449599999, "quote_volume": 956407.34774, "trades": 14493, "taker_buy_base": 2049616.9, "taker_buy_quote": 349412.78251 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1702, "high": 0.1716, "low": 0.1696, "close": 0.171, "volume": 5688282.9, "close_time": 1768453199999, "quote_volume": 969581.16542, "trades": 15236, "taker_buy_base": 2085606.3, "taker_buy_quote": 355489.49763 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1711, "high": 0.1715, "low": 0.1694, "close": 0.1709, "volume": 3768297.0, "close_time": 1768456799999, "quote_volume": 642311.0276, "trades": 8877, "taker_buy_base": 1307676.2, "taker_buy_quote": 223039.59817 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1709, "high": 0.1713, "low": 0.17, "close": 0.1701, "volume": 1653988.1, "close_time": 1768460399999, "quote_volume": 282131.59714, "trades": 4738, "taker_buy_base": 573405.4, "taker_buy_quote": 97844.64496 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.17, "high": 0.1712, "low": 0.1698, "close": 0.1705, "volume": 3281378.7, "close_time": 1768463999999, "quote_volume": 559425.4399, "trades": 6169, "taker_buy_base": 1752971.6, "taker_buy_quote": 298853.88098 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1705, "high": 0.1709, "low": 0.1692, "close": 0.1706, "volume": 3403304.6, "close_time": 1768467599999, "quote_volume": 578798.90505, "trades": 3960, "taker_buy_base": 1715681.6, "taker_buy_quote": 291690.13777 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1706, "high": 0.1731, "low": 0.1701, "close": 0.1716, "volume": 2306656.1, "close_time": 1768471199999, "quote_volume": 395682.22567, "trades": 3881, "taker_buy_base": 1453169.5, "taker_buy_quote": 249284.20836 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1716, "high": 0.1723, "low": 0.1707, "close": 0.1717, "volume": 1726355.1, "close_time": 1768474799999, "quote_volume": 296204.16907, "trades": 3106, "taker_buy_base": 763983.4, "taker_buy_quote": 131095.30406 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1717, "high": 0.1718, "low": 0.1689, "close": 0.1702, "volume": 3287964.0, "close_time": 1768478399999, "quote_volume": 559713.6346, "trades": 4299, "taker_buy_base": 1562905.8, "taker_buy_quote": 266029.76974 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1701, "high": 0.1705, "low": 0.1695, "close": 0.1704, "volume": 1803383.0, "close_time": 1768481999999, "quote_volume": 306373.58545, "trades": 2450, "taker_buy_base": 754249.8, "taker_buy_quote": 128142.03528 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1701, "close": 0.171, "volume": 1255683.5, "close_time": 1768485599999, "quote_volume": 214479.33377, "trades": 2710, "taker_buy_base": 577109.3, "taker_buy_quote": 98564.00119 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.171, "high": 0.172, "low": 0.1698, "close": 0.1706, "volume": 3404421.9, "close_time": 1768489199999, "quote_volume": 582447.06579, "trades": 7072, "taker_buy_base": 1462755.8, "taker_buy_quote": 250343.74394 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1706, "high": 0.1719, "low": 0.1687, "close": 0.1716, "volume": 4089887.3, "close_time": 1768492799999, "quote_volume": 695696.46929, "trades": 7456, "taker_buy_base": 1696736.8, "taker_buy_quote": 289018.0579 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1716, "high": 0.1718, "low": 0.17, "close": 0.1708, "volume": 2259944.1, "close_time": 1768496399999, "quote_volume": 385536.86217, "trades": 4346, "taker_buy_base": 1001707.3, "taker_buy_quote": 170991.04845 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1707, "high": 0.1722, "low": 0.1694, "close": 0.1696, "volume": 1823380.4, "close_time": 1768499999999, "quote_volume": 311490.6564, "trades": 3346, "taker_buy_base": 793617.2, "taker_buy_quote": 135736.00335 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1696, "high": 0.17, "low": 0.1668, "close": 0.1672, "volume": 2727945.0, "close_time": 1768503599999, "quote_volume": 458936.77134, "trades": 4049, "taker_buy_base": 988253.1, "taker_buy_quote": 166310.06224 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1671, "high": 0.168, "low": 0.1662, "close": 0.1675, "volume": 1956893.9, "close_time": 1768507199999, "quote_volume": 327226.26599, "trades": 3551, "taker_buy_base": 995977.4, "taker_buy_quote": 166519.28234 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1675, "high": 0.1682, "low": 0.1664, "close": 0.1668, "volume": 1112793.3, "close_time": 1768510799999, "quote_volume": 186034.32872, "trades": 2366, "taker_buy_base": 481349.8, "taker_buy_quote": 80494.36315 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1668, "high": 0.1685, "low": 0.1666, "close": 0.1682, "volume": 1868113.9, "close_time": 1768514399999, "quote_volume": 313147.72705, "trades": 1821, "taker_buy_base": 1425701.2, "taker_buy_quote": 239010.11678 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1683, "high": 0.1698, "low": 0.1683, "close": 0.169, "volume": 924322.7, "close_time": 1768517999999, "quote_volume": 156336.13064, "trades": 1635, "taker_buy_base": 452039.0, "taker_buy_quote": 76480.08884 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.169, "high": 0.1691, "low": 0.168, "close": 0.1687, "volume": 713856.9, "close_time": 1768521599999, "quote_volume": 120289.55012, "trades": 1045, "taker_buy_base": 195090.4, "taker_buy_quote": 32878.97639 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1687, "high": 0.1697, "low": 0.1683, "close": 0.1688, "volume": 695975.3, "close_time": 1768525199999, "quote_volume": 117645.91282, "trades": 1581, "taker_buy_base": 269647.2, "taker_buy_quote": 45591.52443 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1687, "high": 0.1695, "low": 0.1684, "close": 0.1689, "volume": 762144.0, "close_time": 1768528799999, "quote_volume": 128750.51329, "trades": 1571, "taker_buy_base": 324847.7, "taker_buy_quote": 54897.7821 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1689, "high": 0.1691, "low": 0.1675, "close": 0.169, "volume": 973614.7, "close_time": 1768532399999, "quote_volume": 163829.06006, "trades": 1695, "taker_buy_base": 361055.7, "taker_buy_quote": 60789.54452 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1676, "close": 0.1679, "volume": 1607908.4, "close_time": 1768535999999, "quote_volume": 270393.17386, "trades": 2383, "taker_buy_base": 560531.7, "taker_buy_quote": 94304.21644 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.168, "high": 0.1685, "low": 0.1652, "close": 0.1662, "volume": 4900480.6, "close_time": 1768539599999, "quote_volume": 814883.3402, "trades": 6473, "taker_buy_base": 2533054.4, "taker_buy_quote": 421173.40604 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1663, "high": 0.1677, "low": 0.1651, "close": 0.167, "volume": 3122907.6, "close_time": 1768543199999, "quote_volume": 519690.82417, "trades": 4478, "taker_buy_base": 1379469.4, "taker_buy_quote": 229433.09406 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1669, "high": 0.1674, "low": 0.1666, "close": 0.1673, "volume": 1076625.9, "close_time": 1768546799999, "quote_volume": 179786.51713, "trades": 1601, "taker_buy_base": 455323.7, "taker_buy_quote": 76049.23301 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1661, "close": 0.1665, "volume": 1451598.6, "close_time": 1768550399999, "quote_volume": 242370.14356, "trades": 2195, "taker_buy_base": 730520.0, "taker_buy_quote": 121997.6181 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1665, "high": 0.1681, "low": 0.1664, "close": 0.1675, "volume": 1154433.7, "close_time": 1768553999999, "quote_volume": 193305.63984, "trades": 2131, "taker_buy_base": 609214.9, "taker_buy_quote": 102001.41477 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1675, "high": 0.1681, "low": 0.1672, "close": 0.1679, "volume": 625589.4, "close_time": 1768557599999, "quote_volume": 104838.27313, "trades": 1084, "taker_buy_base": 271344.8, "taker_buy_quote": 45490.39668 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1679, "high": 0.1682, "low": 0.167, "close": 0.1674, "volume": 1726182.5, "close_time": 1768561199999, "quote_volume": 289297.84182, "trades": 2222, "taker_buy_base": 792899.4, "taker_buy_quote": 132911.43735 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1673, "high": 0.1682, "low": 0.1671, "close": 0.1681, "volume": 1060056.6, "close_time": 1768564799999, "quote_volume": 177851.06433, "trades": 1572, "taker_buy_base": 571779.1, "taker_buy_quote": 95942.82035 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1682, "high": 0.1684, "low": 0.1671, "close": 0.1672, "volume": 1535657.4, "close_time": 1768568399999, "quote_volume": 257481.47237, "trades": 1963, "taker_buy_base": 565163.0, "taker_buy_quote": 94796.20839 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1659, "close": 0.1669, "volume": 2106399.9, "close_time": 1768571999999, "quote_volume": 351078.0555, "trades": 2754, "taker_buy_base": 823828.1, "taker_buy_quote": 137266.05035 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1668, "high": 0.168, "low": 0.1667, "close": 0.1673, "volume": 1553713.3, "close_time": 1768575599999, "quote_volume": 259980.20983, "trades": 2696, "taker_buy_base": 607420.2, "taker_buy_quote": 101709.79028 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1672, "high": 0.1681, "low": 0.1644, "close": 0.166, "volume": 3737238.3, "close_time": 1768579199999, "quote_volume": 619200.12843, "trades": 5826, "taker_buy_base": 1620405.2, "taker_buy_quote": 268750.05364 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.166, "high": 0.1681, "low": 0.1658, "close": 0.1671, "volume": 1743502.2, "close_time": 1768582799999, "quote_volume": 291696.33608, "trades": 3072, "taker_buy_base": 964403.0, "taker_buy_quote": 161381.29239 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1672, "high": 0.1683, "low": 0.1665, "close": 0.1682, "volume": 617267.5, "close_time": 1768586399999, "quote_volume": 103315.50283, "trades": 1801, "taker_buy_base": 328680.9, "taker_buy_quote": 55008.39038 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1683, "high": 0.1686, "low": 0.1679, "close": 0.1681, "volume": 881891.4, "close_time": 1768589999999, "quote_volume": 148333.21618, "trades": 1582, "taker_buy_base": 445521.7, "taker_buy_quote": 74970.36292 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.168, "high": 0.1686, "low": 0.1671, "close": 0.1685, "volume": 491082.7, "close_time": 1768593599999, "quote_volume": 82427.43684, "trades": 1196, "taker_buy_base": 279322.1, "taker_buy_quote": 46930.70135 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1685, "high": 0.1708, "low": 0.1678, "close": 0.1706, "volume": 1740743.6, "close_time": 1768597199999, "quote_volume": 295614.6323, "trades": 2111, "taker_buy_base": 1070106.3, "taker_buy_quote": 181706.98779 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1707, "high": 0.1708, "low": 0.17, "close": 0.17, "volume": 1087060.7, "close_time": 1768600799999, "quote_volume": 185315.01761, "trades": 1315, "taker_buy_base": 541494.4, "taker_buy_quote": 92325.06228 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1701, "high": 0.1705, "low": 0.169, "close": 0.1693, "volume": 2252689.9, "close_time": 1768604399999, "quote_volume": 382377.76353, "trades": 3069, "taker_buy_base": 1403940.0, "taker_buy_quote": 238266.71151 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1693, "high": 0.1697, "low": 0.169, "close": 0.169, "volume": 1576437.3, "close_time": 1768607999999, "quote_volume": 266868.53945, "trades": 1637, "taker_buy_base": 1153718.2, "taker_buy_quote": 195305.34589 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.169, "high": 0.1702, "low": 0.1685, "close": 0.1697, "volume": 1031962.5, "close_time": 1768611599999, "quote_volume": 174922.84236, "trades": 1742, "taker_buy_base": 665842.0, "taker_buy_quote": 112854.69529 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1697, "high": 0.1708, "low": 0.1697, "close": 0.1706, "volume": 728466.1, "close_time": 1768615199999, "quote_volume": 124046.50932, "trades": 1219, "taker_buy_base": 420238.9, "taker_buy_quote": 71561.44445 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1707, "high": 0.1708, "low": 0.169, "close": 0.1693, "volume": 979169.4, "close_time": 1768618799999, "quote_volume": 166065.48439, "trades": 1542, "taker_buy_base": 365764.7, "taker_buy_quote": 62070.02097 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1693, "high": 0.1695, "low": 0.1686, "close": 0.1691, "volume": 589495.4, "close_time": 1768622399999, "quote_volume": 99654.51664, "trades": 1008, "taker_buy_base": 260513.9, "taker_buy_quote": 44026.82702 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.169, "high": 0.1693, "low": 0.1684, "close": 0.1688, "volume": 568541.8, "close_time": 1768625999999, "quote_volume": 96000.32652, "trades": 928, "taker_buy_base": 268416.9, "taker_buy_quote": 45335.16443 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1688, "high": 0.1696, "low": 0.1687, "close": 0.1687, "volume": 637954.5, "close_time": 1768629599999, "quote_volume": 107884.95228, "trades": 1279, "taker_buy_base": 362748.5, "taker_buy_quote": 61344.62248 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1688, "high": 0.1692, "low": 0.1686, "close": 0.1691, "volume": 409315.3, "close_time": 1768633199999, "quote_volume": 69113.6604, "trades": 1038, "taker_buy_base": 211584.8, "taker_buy_quote": 35728.05148 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1687, "close": 0.1689, "volume": 405892.9, "close_time": 1768636799999, "quote_volume": 68583.30685, "trades": 736, "taker_buy_base": 215154.6, "taker_buy_quote": 36348.05588 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1689, "high": 0.1694, "low": 0.1687, "close": 0.1691, "volume": 410590.2, "close_time": 1768640399999, "quote_volume": 69415.26731, "trades": 904, "taker_buy_base": 177772.3, "taker_buy_quote": 30068.14469 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1692, "high": 0.1694, "low": 0.1688, "close": 0.169, "volume": 591722.2, "close_time": 1768643999999, "quote_volume": 100039.64847, "trades": 1155, "taker_buy_base": 333327.5, "taker_buy_quote": 56360.19922 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.169, "high": 0.1693, "low": 0.1678, "close": 0.168, "volume": 1125324.2, "close_time": 1768647599999, "quote_volume": 189759.88826, "trades": 1414, "taker_buy_base": 399965.3, "taker_buy_quote": 67495.20227 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1679, "high": 0.1688, "low": 0.1673, "close": 0.1682, "volume": 1052281.1, "close_time": 1768651199999, "quote_volume": 177056.52611, "trades": 2060, "taker_buy_base": 651735.3, "taker_buy_quote": 109752.0901 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1682, "high": 0.1688, "low": 0.168, "close": 0.1684, "volume": 626141.1, "close_time": 1768654799999, "quote_volume": 105463.1755, "trades": 1066, "taker_buy_base": 304887.4, "taker_buy_quote": 51372.53507 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1681, "close": 0.1685, "volume": 1358392.8, "close_time": 1768658399999, "quote_volume": 228935.42719, "trades": 1329, "taker_buy_base": 978894.9, "taker_buy_quote": 164991.21719 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1686, "high": 0.1695, "low": 0.1681, "close": 0.1692, "volume": 681397.1, "close_time": 1768661999999, "quote_volume": 115021.68156, "trades": 1266, "taker_buy_base": 430170.1, "taker_buy_quote": 72645.39634 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1693, "high": 0.1732, "low": 0.169, "close": 0.1726, "volume": 6399018.9, "close_time": 1768665599999, "quote_volume": 1096279.56853, "trades": 8037, "taker_buy_base": 3791584.4, "taker_buy_quote": 649064.08467 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1726, "high": 0.1727, "low": 0.1688, "close": 0.1701, "volume": 2700261.1, "close_time": 1768669199999, "quote_volume": 460170.50944, "trades": 4455, "taker_buy_base": 1435926.1, "taker_buy_quote": 244454.63705 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1702, "high": 0.1703, "low": 0.1691, "close": 0.1697, "volume": 953696.3, "close_time": 1768672799999, "quote_volume": 161907.18473, "trades": 1846, "taker_buy_base": 552173.8, "taker_buy_quote": 93744.81487 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1697, "high": 0.1698, "low": 0.169, "close": 0.1697, "volume": 714310.3, "close_time": 1768676399999, "quote_volume": 121075.41477, "trades": 1526, "taker_buy_base": 451717.7, "taker_buy_quote": 76576.0151 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1697, "high": 0.1704, "low": 0.1694, "close": 0.1701, "volume": 2148512.8, "close_time": 1768679999999, "quote_volume": 365332.01645, "trades": 2072, "taker_buy_base": 1102237.5, "taker_buy_quote": 187351.98488 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1702, "high": 0.1707, "low": 0.1696, "close": 0.1699, "volume": 691031.4, "close_time": 1768683599999, "quote_volume": 117583.14266, "trades": 1401, "taker_buy_base": 383389.6, "taker_buy_quote": 65234.14937 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1699, "high": 0.1705, "low": 0.1697, "close": 0.1704, "volume": 486021.8, "close_time": 1768687199999, "quote_volume": 82623.69041, "trades": 1105, "taker_buy_base": 300480.0, "taker_buy_quote": 51082.72929 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1704, "high": 0.1705, "low": 0.1678, "close": 0.1688, "volume": 1852976.1, "close_time": 1768690799999, "quote_volume": 312659.92316, "trades": 2918, "taker_buy_base": 575133.1, "taker_buy_quote": 97175.66257 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1688, "high": 0.1694, "low": 0.1684, "close": 0.1688, "volume": 936559.0, "close_time": 1768694399999, "quote_volume": 158061.09308, "trades": 1621, "taker_buy_base": 583128.1, "taker_buy_quote": 98403.34722 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1688, "high": 0.1695, "low": 0.168, "close": 0.1683, "volume": 1428957.2, "close_time": 1768697999999, "quote_volume": 240774.73139, "trades": 1941, "taker_buy_base": 633559.7, "taker_buy_quote": 106865.54375 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1671, "close": 0.1675, "volume": 3139207.5, "close_time": 1768701599999, "quote_volume": 526378.1692, "trades": 3653, "taker_buy_base": 796611.1, "taker_buy_quote": 133544.11339 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1676, "high": 0.1683, "low": 0.1671, "close": 0.1678, "volume": 867730.0, "close_time": 1768705199999, "quote_volume": 145443.24841, "trades": 1752, "taker_buy_base": 438019.9, "taker_buy_quote": 73426.68616 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1678, "high": 0.1683, "low": 0.1675, "close": 0.1676, "volume": 572387.7, "close_time": 1768708799999, "quote_volume": 96089.84214, "trades": 1089, "taker_buy_base": 275141.4, "taker_buy_quote": 46199.509 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1676, "high": 0.168, "low": 0.1669, "close": 0.1679, "volume": 627360.0, "close_time": 1768712399999, "quote_volume": 104990.38384, "trades": 1582, "taker_buy_base": 378096.7, "taker_buy_quote": 63299.93483 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1678, "high": 0.1679, "low": 0.1673, "close": 0.1678, "volume": 728767.2, "close_time": 1768715999999, "quote_volume": 122154.0048, "trades": 1233, "taker_buy_base": 389782.8, "taker_buy_quote": 65337.8688 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1679, "high": 0.1681, "low": 0.1675, "close": 0.1678, "volume": 536498.9, "close_time": 1768719599999, "quote_volume": 89973.04797, "trades": 810, "taker_buy_base": 222092.2, "taker_buy_quote": 37244.6545 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1677, "high": 0.1682, "low": 0.1675, "close": 0.168, "volume": 296405.2, "close_time": 1768723199999, "quote_volume": 49738.09353, "trades": 800, "taker_buy_base": 165109.7, "taker_buy_quote": 27712.7478 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.168, "high": 0.1689, "low": 0.1677, "close": 0.1684, "volume": 498573.8, "close_time": 1768726799999, "quote_volume": 83912.59943, "trades": 961, "taker_buy_base": 213663.9, "taker_buy_quote": 35951.54097 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1684, "high": 0.1687, "low": 0.1678, "close": 0.1683, "volume": 644301.6, "close_time": 1768730399999, "quote_volume": 108417.81759, "trades": 1000, "taker_buy_base": 290437.2, "taker_buy_quote": 48885.30494 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1683, "high": 0.1686, "low": 0.1679, "close": 0.1685, "volume": 532449.7, "close_time": 1768733999999, "quote_volume": 89575.17198, "trades": 966, "taker_buy_base": 261766.7, "taker_buy_quote": 44052.54962 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1686, "high": 0.1723, "low": 0.1682, "close": 0.172, "volume": 14318279.8, "close_time": 1768737599999, "quote_volume": 2455046.03687, "trades": 11085, "taker_buy_base": 5176278.0, "taker_buy_quote": 885555.20284 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.172, "high": 0.1724, "low": 0.1698, "close": 0.1712, "volume": 8740397.3, "close_time": 1768741199999, "quote_volume": 1498528.27719, "trades": 12827, "taker_buy_base": 3843453.2, "taker_buy_quote": 658693.23397 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1711, "high": 0.1712, "low": 0.1698, "close": 0.1712, "volume": 2162409.9, "close_time": 1768744799999, "quote_volume": 368749.24442, "trades": 3806, "taker_buy_base": 1090270.9, "taker_buy_quote": 186022.53531 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1712, "high": 0.1728, "low": 0.1702, "close": 0.1703, "volume": 2737884.9, "close_time": 1768748399999, "quote_volume": 469906.76377, "trades": 4083, "taker_buy_base": 1441456.5, "taker_buy_quote": 247486.00863 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1698, "close": 0.1704, "volume": 1508283.4, "close_time": 1768751999999, "quote_volume": 257114.46568, "trades": 2762, "taker_buy_base": 861191.0, "taker_buy_quote": 146852.43961 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1702, "close": 0.1709, "volume": 912253.7, "close_time": 1768755599999, "quote_volume": 155860.73986, "trades": 1785, "taker_buy_base": 498137.9, "taker_buy_quote": 85127.66851 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.171, "high": 0.1719, "low": 0.1704, "close": 0.1719, "volume": 1118773.2, "close_time": 1768759199999, "quote_volume": 191677.3486, "trades": 1886, "taker_buy_base": 787541.7, "taker_buy_quote": 134926.27556 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1719, "high": 0.172, "low": 0.1712, "close": 0.1713, "volume": 968732.3, "close_time": 1768762799999, "quote_volume": 166336.68097, "trades": 1789, "taker_buy_base": 462491.5, "taker_buy_quote": 79402.24784 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1714, "high": 0.1718, "low": 0.1707, "close": 0.1708, "volume": 685638.8, "close_time": 1768766399999, "quote_volume": 117360.89294, "trades": 1228, "taker_buy_base": 312503.1, "taker_buy_quote": 53502.43135 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1708, "high": 0.1728, "low": 0.1704, "close": 0.1721, "volume": 1272964.4, "close_time": 1768769999999, "quote_volume": 219005.62605, "trades": 2485, "taker_buy_base": 700643.6, "taker_buy_quote": 120476.64147 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1721, "high": 0.1722, "low": 0.1716, "close": 0.1718, "volume": 430797.0, "close_time": 1768773599999, "quote_volume": 74074.81095, "trades": 1034, "taker_buy_base": 221317.7, "taker_buy_quote": 38060.85296 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1718, "high": 0.172, "low": 0.1712, "close": 0.1714, "volume": 512338.6, "close_time": 1768777199999, "quote_volume": 87919.70704, "trades": 825, "taker_buy_base": 271438.9, "taker_buy_quote": 46584.77236 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1656, "close": 0.1658, "volume": 5195986.2, "close_time": 1768780799999, "quote_volume": 873602.11234, "trades": 9862, "taker_buy_base": 2068687.4, "taker_buy_quote": 347204.96558 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1509, "close": 0.1611, "volume": 29098223.2, "close_time": 1768784399999, "quote_volume": 4620500.14748, "trades": 42215, "taker_buy_base": 14209320.1, "taker_buy_quote": 2257282.75172 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.161, "high": 0.1627, "low": 0.1601, "close": 0.1625, "volume": 2624146.7, "close_time": 1768787999999, "quote_volume": 424151.75082, "trades": 4191, "taker_buy_base": 1173477.1, "taker_buy_quote": 189715.78983 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1625, "high": 0.1637, "low": 0.1615, "close": 0.1622, "volume": 2408170.0, "close_time": 1768791599999, "quote_volume": 391414.40134, "trades": 2972, "taker_buy_base": 1053774.7, "taker_buy_quote": 171419.64942 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1623, "high": 0.1643, "low": 0.1614, "close": 0.1639, "volume": 1973858.9, "close_time": 1768795199999, "quote_volume": 321149.03916, "trades": 2855, "taker_buy_base": 1004692.0, "taker_buy_quote": 163541.06493 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1638, "high": 0.1638, "low": 0.1614, "close": 0.1617, "volume": 1151164.6, "close_time": 1768798799999, "quote_volume": 187235.34592, "trades": 2301, "taker_buy_base": 532133.5, "taker_buy_quote": 86479.81273 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1617, "high": 0.1627, "low": 0.1615, "close": 0.1616, "volume": 1838510.7, "close_time": 1768802399999, "quote_volume": 297730.63891, "trades": 2246, "taker_buy_base": 747038.8, "taker_buy_quote": 121029.98079 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1617, "high": 0.1618, "low": 0.1608, "close": 0.1611, "volume": 1096896.0, "close_time": 1768805999999, "quote_volume": 176968.9809, "trades": 2325, "taker_buy_base": 425058.1, "taker_buy_quote": 68584.11871 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1612, "high": 0.1616, "low": 0.159, "close": 0.16, "volume": 2809756.7, "close_time": 1768809599999, "quote_volume": 450205.74509, "trades": 3761, "taker_buy_base": 1116936.6, "taker_buy_quote": 179037.06327 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.16, "high": 0.1627, "low": 0.1596, "close": 0.1625, "volume": 1840914.5, "close_time": 1768813199999, "quote_volume": 296565.34263, "trades": 3534, "taker_buy_base": 998715.0, "taker_buy_quote": 161006.17929 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1624, "high": 0.1633, "low": 0.1617, "close": 0.1627, "volume": 1254794.1, "close_time": 1768816799999, "quote_volume": 203866.01198, "trades": 2422, "taker_buy_base": 618991.4, "taker_buy_quote": 100616.35948 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1621, "close": 0.1627, "volume": 732544.1, "close_time": 1768820399999, "quote_volume": 119060.03161, "trades": 1530, "taker_buy_base": 386477.7, "taker_buy_quote": 62823.27086 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1627, "high": 0.1653, "low": 0.1626, "close": 0.1649, "volume": 6606881.5, "close_time": 1768823999999, "quote_volume": 1087028.88836, "trades": 15541, "taker_buy_base": 3885170.4, "taker_buy_quote": 639249.37063 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1649, "high": 0.1659, "low": 0.1642, "close": 0.165, "volume": 4729107.9, "close_time": 1768827599999, "quote_volume": 779131.02747, "trades": 5910, "taker_buy_base": 1602227.0, "taker_buy_quote": 264253.2545 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.165, "high": 0.1651, "low": 0.1642, "close": 0.1644, "volume": 1172407.6, "close_time": 1768831199999, "quote_volume": 192919.77264, "trades": 3183, "taker_buy_base": 709514.2, "taker_buy_quote": 116732.40046 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1645, "high": 0.1652, "low": 0.1637, "close": 0.1648, "volume": 1769100.3, "close_time": 1768834799999, "quote_volume": 290921.15548, "trades": 7347, "taker_buy_base": 951633.5, "taker_buy_quote": 156506.86254 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1649, "high": 0.1655, "low": 0.1636, "close": 0.1644, "volume": 1270733.8, "close_time": 1768838399999, "quote_volume": 208994.42973, "trades": 2553, "taker_buy_base": 615229.6, "taker_buy_quote": 101183.10712 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1644, "high": 0.1659, "low": 0.1643, "close": 0.1658, "volume": 2091776.7, "close_time": 1768841999999, "quote_volume": 345674.37873, "trades": 2575, "taker_buy_base": 1491429.7, "taker_buy_quote": 246567.7946 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1658, "high": 0.167, "low": 0.1657, "close": 0.1659, "volume": 1710089.4, "close_time": 1768845599999, "quote_volume": 284423.50878, "trades": 2798, "taker_buy_base": 810904.5, "taker_buy_quote": 134889.92165 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.166, "high": 0.1665, "low": 0.1652, "close": 0.1664, "volume": 737408.1, "close_time": 1768849199999, "quote_volume": 122301.68189, "trades": 1243, "taker_buy_base": 439921.2, "taker_buy_quote": 72942.60137 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1663, "high": 0.1679, "low": 0.1663, "close": 0.1668, "volume": 1393006.2, "close_time": 1768852799999, "quote_volume": 233009.6309, "trades": 2438, "taker_buy_base": 526041.8, "taker_buy_quote": 88012.61374 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1668, "high": 0.1671, "low": 0.1659, "close": 0.166, "volume": 637131.8, "close_time": 1768856399999, "quote_volume": 106079.97854, "trades": 1276, "taker_buy_base": 208461.6, "taker_buy_quote": 34732.8437 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1649, "close": 0.1653, "volume": 1051244.0, "close_time": 1768859999999, "quote_volume": 173979.56554, "trades": 1448, "taker_buy_base": 476295.2, "taker_buy_quote": 78824.14522 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1653, "high": 0.1656, "low": 0.1643, "close": 0.1643, "volume": 863239.6, "close_time": 1768863599999, "quote_volume": 142404.95994, "trades": 1683, "taker_buy_base": 404786.6, "taker_buy_quote": 66760.84539 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1643, "high": 0.1658, "low": 0.164, "close": 0.1655, "volume": 1300069.4, "close_time": 1768867199999, "quote_volume": 214484.33546, "trades": 2639, "taker_buy_base": 479880.8, "taker_buy_quote": 79161.06025 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1655, "high": 0.1657, "low": 0.1644, "close": 0.1649, "volume": 941246.9, "close_time": 1768870799999, "quote_volume": 155276.71591, "trades": 1887, "taker_buy_base": 445944.4, "taker_buy_quote": 73570.08229 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1649, "high": 0.1666, "low": 0.1645, "close": 0.166, "volume": 1301335.3, "close_time": 1768874399999, "quote_volume": 215707.45787, "trades": 2409, "taker_buy_base": 750368.5, "taker_buy_quote": 124421.88771 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.166, "high": 0.1675, "low": 0.1654, "close": 0.1669, "volume": 4327183.4, "close_time": 1768877999999, "quote_volume": 720692.40784, "trades": 8147, "taker_buy_base": 2571682.6, "taker_buy_quote": 428363.1904 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1669, "high": 0.167, "low": 0.1649, "close": 0.1652, "volume": 1955332.0, "close_time": 1768881599999, "quote_volume": 324349.63756, "trades": 3817, "taker_buy_base": 886032.6, "taker_buy_quote": 146978.2123 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1652, "high": 0.166, "low": 0.1616, "close": 0.1617, "volume": 4220861.2, "close_time": 1768885199999, "quote_volume": 689814.3819, "trades": 5923, "taker_buy_base": 1659392.6, "taker_buy_quote": 270919.7966 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1617, "high": 0.1633, "low": 0.1611, "close": 0.1624, "volume": 3907674.0, "close_time": 1768888799999, "quote_volume": 633758.06782, "trades": 6350, "taker_buy_base": 1912864.3, "taker_buy_quote": 310256.23243 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1613, "close": 0.1618, "volume": 2468852.1, "close_time": 1768892399999, "quote_volume": 400353.768, "trades": 4170, "taker_buy_base": 1249668.2, "taker_buy_quote": 202706.73254 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1616, "close": 0.1621, "volume": 1492457.0, "close_time": 1768895999999, "quote_volume": 242135.04822, "trades": 2187, "taker_buy_base": 892632.3, "taker_buy_quote": 144835.04657 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1622, "high": 0.1623, "low": 0.1596, "close": 0.1608, "volume": 5747639.3, "close_time": 1768899599999, "quote_volume": 922451.15423, "trades": 5800, "taker_buy_base": 2972188.5, "taker_buy_quote": 476989.03183 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1608, "high": 0.1615, "low": 0.1605, "close": 0.1607, "volume": 1146805.7, "close_time": 1768903199999, "quote_volume": 184644.29982, "trades": 2119, "taker_buy_base": 600585.1, "taker_buy_quote": 96725.11132 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1598, "close": 0.161, "volume": 2172187.0, "close_time": 1768906799999, "quote_volume": 348582.93505, "trades": 3107, "taker_buy_base": 976712.9, "taker_buy_quote": 156726.53445 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1609, "high": 0.162, "low": 0.1599, "close": 0.1603, "volume": 3467357.3, "close_time": 1768910399999, "quote_volume": 557481.7661, "trades": 2323, "taker_buy_base": 2256241.2, "taker_buy_quote": 362800.03289 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1603, "high": 0.1608, "low": 0.1601, "close": 0.1603, "volume": 858257.7, "close_time": 1768913999999, "quote_volume": 137615.87321, "trades": 1699, "taker_buy_base": 351978.8, "taker_buy_quote": 56454.32835 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1577, "close": 0.1581, "volume": 2667269.7, "close_time": 1768917599999, "quote_volume": 424446.35964, "trades": 4950, "taker_buy_base": 1240543.1, "taker_buy_quote": 197395.57615 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1582, "high": 0.1705, "low": 0.1579, "close": 0.1623, "volume": 105513514.9, "close_time": 1768921199999, "quote_volume": 17386259.50452, "trades": 173876, "taker_buy_base": 57210427.3, "taker_buy_quote": 9422381.28758 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1624, "high": 0.1661, "low": 0.162, "close": 0.1661, "volume": 15348454.5, "close_time": 1768924799999, "quote_volume": 2506346.96633, "trades": 24983, "taker_buy_base": 10210744.1, "taker_buy_quote": 1667529.34135 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.166, "high": 0.168, "low": 0.1639, "close": 0.1646, "volume": 10564613.2, "close_time": 1768928399999, "quote_volume": 1755464.28273, "trades": 19537, "taker_buy_base": 5960754.6, "taker_buy_quote": 990744.62187 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1646, "high": 0.166, "low": 0.1635, "close": 0.1644, "volume": 3835519.8, "close_time": 1768931999999, "quote_volume": 631669.04333, "trades": 7858, "taker_buy_base": 2059818.8, "taker_buy_quote": 339285.62092 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1601, "close": 0.1622, "volume": 8765769.8, "close_time": 1768935599999, "quote_volume": 1420422.95235, "trades": 9449, "taker_buy_base": 2709129.6, "taker_buy_quote": 440350.0154 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1622, "high": 0.1627, "low": 0.1608, "close": 0.1623, "volume": 2166303.9, "close_time": 1768939199999, "quote_volume": 350543.70935, "trades": 4245, "taker_buy_base": 1309134.9, "taker_buy_quote": 211872.77828 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1624, "high": 0.1637, "low": 0.1619, "close": 0.1632, "volume": 2230648.1, "close_time": 1768942799999, "quote_volume": 363830.21064, "trades": 2926, "taker_buy_base": 1150365.2, "taker_buy_quote": 187713.77509 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1633, "high": 0.1643, "low": 0.1613, "close": 0.1616, "volume": 2983481.2, "close_time": 1768946399999, "quote_volume": 485288.0893, "trades": 3199, "taker_buy_base": 808296.9, "taker_buy_quote": 131545.02671 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1615, "high": 0.1619, "low": 0.1594, "close": 0.1599, "volume": 3622078.3, "close_time": 1768949999999, "quote_volume": 581689.93968, "trades": 4421, "taker_buy_base": 1297317.5, "taker_buy_quote": 208417.10433 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1599, "high": 0.1612, "low": 0.1598, "close": 0.1606, "volume": 2274838.1, "close_time": 1768953599999, "quote_volume": 365134.86836, "trades": 3833, "taker_buy_base": 1267603.3, "taker_buy_quote": 203507.40748 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1606, "high": 0.1632, "low": 0.1604, "close": 0.1632, "volume": 1911869.9, "close_time": 1768957199999, "quote_volume": 308846.81575, "trades": 3657, "taker_buy_base": 1011916.1, "taker_buy_quote": 163412.46406 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1624, "close": 0.1631, "volume": 1874962.0, "close_time": 1768960799999, "quote_volume": 306017.90031, "trades": 3888, "taker_buy_base": 1092496.7, "taker_buy_quote": 178345.84395 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1632, "high": 0.1652, "low": 0.1631, "close": 0.1643, "volume": 5521627.4, "close_time": 1768964399999, "quote_volume": 907740.40332, "trades": 5663, "taker_buy_base": 2064482.2, "taker_buy_quote": 339314.49448 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1643, "high": 0.1715, "low": 0.1638, "close": 0.1689, "volume": 15936711.4, "close_time": 1768967999999, "quote_volume": 2673227.15029, "trades": 19389, "taker_buy_base": 7800754.0, "taker_buy_quote": 1308512.74339 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.169, "high": 0.1701, "low": 0.1679, "close": 0.1682, "volume": 6149646.5, "close_time": 1768971599999, "quote_volume": 1039217.64351, "trades": 9156, "taker_buy_base": 3446008.3, "taker_buy_quote": 582416.28448 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1681, "high": 0.1695, "low": 0.1677, "close": 0.168, "volume": 3273345.0, "close_time": 1768975199999, "quote_volume": 551570.32682, "trades": 6356, "taker_buy_base": 1595737.0, "taker_buy_quote": 268937.65493 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1666, "close": 0.1685, "volume": 5838133.8, "close_time": 1768978799999, "quote_volume": 979193.00668, "trades": 9882, "taker_buy_base": 3038144.2, "taker_buy_quote": 509830.24223 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1685, "high": 0.1693, "low": 0.1679, "close": 0.1693, "volume": 2796602.3, "close_time": 1768982399999, "quote_volume": 471610.34632, "trades": 5675, "taker_buy_base": 1618722.5, "taker_buy_quote": 273066.3517 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1692, "high": 0.1698, "low": 0.168, "close": 0.169, "volume": 4128235.8, "close_time": 1768985999999, "quote_volume": 698314.93566, "trades": 5680, "taker_buy_base": 2520756.0, "taker_buy_quote": 426563.32345 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.169, "high": 0.1709, "low": 0.1684, "close": 0.1707, "volume": 5156280.8, "close_time": 1768989599999, "quote_volume": 876034.27324, "trades": 7439, "taker_buy_base": 2857721.3, "taker_buy_quote": 485604.82516 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1707, "high": 0.1726, "low": 0.1707, "close": 0.1717, "volume": 6049850.4, "close_time": 1768993199999, "quote_volume": 1040191.85936, "trades": 8020, "taker_buy_base": 2460546.7, "taker_buy_quote": 422756.60863 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1717, "high": 0.172, "low": 0.1691, "close": 0.1691, "volume": 2676125.6, "close_time": 1768996799999, "quote_volume": 457263.04492, "trades": 4532, "taker_buy_base": 1149919.1, "taker_buy_quote": 196465.02267 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1692, "high": 0.1703, "low": 0.168, "close": 0.1694, "volume": 3739721.9, "close_time": 1769000399999, "quote_volume": 632538.02391, "trades": 7267, "taker_buy_base": 1569415.0, "taker_buy_quote": 265434.39745 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1693, "high": 0.1701, "low": 0.1682, "close": 0.1685, "volume": 1835292.2, "close_time": 1769003999999, "quote_volume": 310134.94208, "trades": 3280, "taker_buy_base": 884616.6, "taker_buy_quote": 149476.17978 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1684, "high": 0.1714, "low": 0.1683, "close": 0.1706, "volume": 10569055.9, "close_time": 1769007599999, "quote_volume": 1802838.18091, "trades": 10338, "taker_buy_base": 7588243.3, "taker_buy_quote": 1295266.73386 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1705, "high": 0.1712, "low": 0.1686, "close": 0.1699, "volume": 5343643.3, "close_time": 1769011199999, "quote_volume": 908780.39559, "trades": 8283, "taker_buy_base": 2327501.5, "taker_buy_quote": 395850.48899 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1699, "high": 0.1701, "low": 0.1631, "close": 0.1634, "volume": 7654348.7, "close_time": 1769014799999, "quote_volume": 1271832.51832, "trades": 10872, "taker_buy_base": 2924674.5, "taker_buy_quote": 486057.89282 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1635, "high": 0.1662, "low": 0.163, "close": 0.1658, "volume": 3421613.4, "close_time": 1769018399999, "quote_volume": 562235.11307, "trades": 8856, "taker_buy_base": 1789857.5, "taker_buy_quote": 294108.41081 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1658, "high": 0.1677, "low": 0.1654, "close": 0.1674, "volume": 1318858.4, "close_time": 1769021999999, "quote_volume": 219361.1877, "trades": 3064, "taker_buy_base": 664592.3, "taker_buy_quote": 110592.20512 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1673, "high": 0.172, "low": 0.1669, "close": 0.172, "volume": 3796316.6, "close_time": 1769025599999, "quote_volume": 645707.62394, "trades": 7223, "taker_buy_base": 2179206.9, "taker_buy_quote": 370406.85203 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.172, "high": 0.1729, "low": 0.1709, "close": 0.1717, "volume": 4529600.3, "close_time": 1769029199999, "quote_volume": 776785.2323, "trades": 6113, "taker_buy_base": 3080677.4, "taker_buy_quote": 528236.91008 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1718, "high": 0.1727, "low": 0.1712, "close": 0.1719, "volume": 1801480.6, "close_time": 1769032799999, "quote_volume": 309867.83972, "trades": 3113, "taker_buy_base": 1188251.3, "taker_buy_quote": 204401.08691 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1719, "high": 0.1728, "low": 0.1706, "close": 0.1707, "volume": 1933233.5, "close_time": 1769036399999, "quote_volume": 331628.42189, "trades": 2970, "taker_buy_base": 1312409.4, "taker_buy_quote": 225027.59373 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1707, "high": 0.1707, "low": 0.1685, "close": 0.1688, "volume": 1617740.1, "close_time": 1769039999999, "quote_volume": 274382.52666, "trades": 2525, "taker_buy_base": 700675.3, "taker_buy_quote": 118824.49184 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1689, "high": 0.171, "low": 0.1689, "close": 0.1701, "volume": 1316575.4, "close_time": 1769043599999, "quote_volume": 223885.77822, "trades": 2609, "taker_buy_base": 703103.6, "taker_buy_quote": 119562.33039 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.17, "high": 0.1708, "low": 0.1699, "close": 0.1701, "volume": 1121522.8, "close_time": 1769047199999, "quote_volume": 190932.16305, "trades": 2068, "taker_buy_base": 625692.0, "taker_buy_quote": 106533.70309 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1697, "close": 0.1697, "volume": 1005220.7, "close_time": 1769050799999, "quote_volume": 171195.38249, "trades": 1361, "taker_buy_base": 377349.4, "taker_buy_quote": 64302.78876 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1697, "high": 0.1705, "low": 0.169, "close": 0.1699, "volume": 1307278.2, "close_time": 1769054399999, "quote_volume": 221977.90119, "trades": 1679, "taker_buy_base": 545402.0, "taker_buy_quote": 92627.07743 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1698, "high": 0.1702, "low": 0.1693, "close": 0.1697, "volume": 637688.6, "close_time": 1769057999999, "quote_volume": 108235.32667, "trades": 1321, "taker_buy_base": 363525.5, "taker_buy_quote": 61708.91337 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1683, "close": 0.1688, "volume": 860320.6, "close_time": 1769061599999, "quote_volume": 145300.62798, "trades": 1219, "taker_buy_base": 443787.7, "taker_buy_quote": 74960.49033 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1688, "high": 0.1703, "low": 0.1688, "close": 0.1702, "volume": 1133752.7, "close_time": 1769065199999, "quote_volume": 192486.74401, "trades": 1490, "taker_buy_base": 578485.8, "taker_buy_quote": 98211.59973 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1702, "high": 0.1722, "low": 0.1702, "close": 0.1714, "volume": 4229564.2, "close_time": 1769068799999, "quote_volume": 723973.57306, "trades": 4745, "taker_buy_base": 2326371.3, "taker_buy_quote": 398210.47725 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1713, "high": 0.1728, "low": 0.1708, "close": 0.1716, "volume": 2087152.2, "close_time": 1769072399999, "quote_volume": 358606.13928, "trades": 3094, "taker_buy_base": 1162787.9, "taker_buy_quote": 199883.12711 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1715, "high": 0.175, "low": 0.171, "close": 0.1739, "volume": 3668201.1, "close_time": 1769075999999, "quote_volume": 635904.22524, "trades": 4164, "taker_buy_base": 1937750.6, "taker_buy_quote": 335802.87302 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.174, "high": 0.174, "low": 0.1725, "close": 0.1737, "volume": 1820182.0, "close_time": 1769079599999, "quote_volume": 315388.32502, "trades": 2611, "taker_buy_base": 1004152.1, "taker_buy_quote": 174021.85048 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1738, "high": 0.174, "low": 0.1713, "close": 0.1723, "volume": 3049797.2, "close_time": 1769083199999, "quote_volume": 527136.08139, "trades": 4520, "taker_buy_base": 1549890.5, "taker_buy_quote": 267986.43972 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1723, "high": 0.1724, "low": 0.1708, "close": 0.1715, "volume": 1570313.3, "close_time": 1769086799999, "quote_volume": 269583.86906, "trades": 2515, "taker_buy_base": 598374.5, "taker_buy_quote": 102700.64757 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1716, "high": 0.173, "low": 0.1713, "close": 0.1717, "volume": 3272641.6, "close_time": 1769090399999, "quote_volume": 561957.18121, "trades": 3263, "taker_buy_base": 940537.2, "taker_buy_quote": 161672.74414 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1716, "high": 0.1718, "low": 0.1692, "close": 0.1705, "volume": 4309120.6, "close_time": 1769093999999, "quote_volume": 735955.30149, "trades": 4890, "taker_buy_base": 1409042.2, "taker_buy_quote": 240608.26812 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1705, "high": 0.1742, "low": 0.1704, "close": 0.173, "volume": 4311758.9, "close_time": 1769097599999, "quote_volume": 744222.52666, "trades": 6397, "taker_buy_base": 2211839.5, "taker_buy_quote": 381509.69637 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.173, "high": 0.1759, "low": 0.1721, "close": 0.175, "volume": 5002802.5, "close_time": 1769101199999, "quote_volume": 870082.10608, "trades": 6929, "taker_buy_base": 2857555.3, "taker_buy_quote": 496791.06506 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1749, "high": 0.1774, "low": 0.1742, "close": 0.1759, "volume": 8240965.8, "close_time": 1769104799999, "quote_volume": 1448493.25828, "trades": 8337, "taker_buy_base": 5715002.1, "taker_buy_quote": 1004414.32168 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1758, "high": 0.1759, "low": 0.173, "close": 0.1732, "volume": 1954148.2, "close_time": 1769108399999, "quote_volume": 341143.66874, "trades": 3654, "taker_buy_base": 1071299.9, "taker_buy_quote": 187245.53889 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1733, "high": 0.1748, "low": 0.1731, "close": 0.1745, "volume": 1449784.9, "close_time": 1769111999999, "quote_volume": 251934.71181, "trades": 2508, "taker_buy_base": 779288.0, "taker_buy_quote": 135481.04913 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1718, "close": 0.1718, "volume": 3544804.4, "close_time": 1769115599999, "quote_volume": 610955.78078, "trades": 2204, "taker_buy_base": 704584.7, "taker_buy_quote": 121630.24897 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1719, "high": 0.1722, "low": 0.1707, "close": 0.1708, "volume": 1921124.8, "close_time": 1769119199999, "quote_volume": 329839.52409, "trades": 2998, "taker_buy_base": 643838.3, "taker_buy_quote": 110558.25495 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1693, "close": 0.1701, "volume": 3763750.5, "close_time": 1769122799999, "quote_volume": 639714.07162, "trades": 4262, "taker_buy_base": 1400129.3, "taker_buy_quote": 237969.80792 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1701, "high": 0.1707, "low": 0.1696, "close": 0.1696, "volume": 1230173.0, "close_time": 1769126399999, "quote_volume": 209300.37208, "trades": 1791, "taker_buy_base": 618892.9, "taker_buy_quote": 105341.76302 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1696, "high": 0.1701, "low": 0.1668, "close": 0.1684, "volume": 6870517.7, "close_time": 1769129999999, "quote_volume": 1156065.98176, "trades": 6394, "taker_buy_base": 3163837.8, "taker_buy_quote": 532463.635 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1683, "high": 0.1692, "low": 0.168, "close": 0.1688, "volume": 1570489.8, "close_time": 1769133599999, "quote_volume": 264685.68192, "trades": 2166, "taker_buy_base": 625674.1, "taker_buy_quote": 105429.90301 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1688, "high": 0.1692, "low": 0.1679, "close": 0.1688, "volume": 2520874.2, "close_time": 1769137199999, "quote_volume": 425126.24062, "trades": 2305, "taker_buy_base": 1389539.7, "taker_buy_quote": 234407.59544 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1687, "high": 0.1726, "low": 0.1687, "close": 0.1715, "volume": 2502876.6, "close_time": 1769140799999, "quote_volume": 427433.96555, "trades": 2244, "taker_buy_base": 1743515.2, "taker_buy_quote": 297820.17974 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1715, "high": 0.1718, "low": 0.1703, "close": 0.171, "volume": 1916880.0, "close_time": 1769144399999, "quote_volume": 328127.68067, "trades": 2444, "taker_buy_base": 1009731.7, "taker_buy_quote": 172887.16141 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.171, "high": 0.1725, "low": 0.1705, "close": 0.1722, "volume": 2054874.5, "close_time": 1769147999999, "quote_volume": 352706.4079, "trades": 1910, "taker_buy_base": 935513.7, "taker_buy_quote": 160605.9215 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1722, "high": 0.1723, "low": 0.171, "close": 0.1713, "volume": 2531793.0, "close_time": 1769151599999, "quote_volume": 434664.54871, "trades": 1828, "taker_buy_base": 432667.0, "taker_buy_quote": 74222.4859 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1713, "high": 0.1719, "low": 0.1709, "close": 0.1712, "volume": 1120947.5, "close_time": 1769155199999, "quote_volume": 192129.24493, "trades": 1223, "taker_buy_base": 681658.5, "taker_buy_quote": 116848.46605 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1692, "close": 0.1696, "volume": 1609017.6, "close_time": 1769158799999, "quote_volume": 273914.00484, "trades": 1944, "taker_buy_base": 636470.0, "taker_buy_quote": 108382.41713 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1696, "high": 0.1707, "low": 0.1696, "close": 0.1702, "volume": 799897.4, "close_time": 1769162399999, "quote_volume": 136073.25597, "trades": 1259, "taker_buy_base": 413214.2, "taker_buy_quote": 70287.90662 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1695, "close": 0.17, "volume": 1094888.9, "close_time": 1769165999999, "quote_volume": 185985.1312, "trades": 1632, "taker_buy_base": 524385.9, "taker_buy_quote": 89095.97787 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1696, "close": 0.1701, "volume": 807190.0, "close_time": 1769169599999, "quote_volume": 137351.98821, "trades": 1201, "taker_buy_base": 324825.2, "taker_buy_quote": 55279.84266 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1701, "high": 0.1714, "low": 0.1697, "close": 0.1707, "volume": 789745.7, "close_time": 1769173199999, "quote_volume": 134613.40949, "trades": 1145, "taker_buy_base": 432308.1, "taker_buy_quote": 73706.55104 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1706, "close": 0.1711, "volume": 1030296.1, "close_time": 1769176799999, "quote_volume": 176167.15535, "trades": 1315, "taker_buy_base": 540505.2, "taker_buy_quote": 92445.48802 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1711, "high": 0.1717, "low": 0.1697, "close": 0.1701, "volume": 1926841.0, "close_time": 1769180399999, "quote_volume": 328604.02162, "trades": 2924, "taker_buy_base": 1020488.2, "taker_buy_quote": 174141.66011 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1701, "high": 0.1712, "low": 0.1695, "close": 0.1712, "volume": 4102469.3, "close_time": 1769183999999, "quote_volume": 700126.60482, "trades": 3223, "taker_buy_base": 2836424.5, "taker_buy_quote": 484211.66282 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1711, "high": 0.1749, "low": 0.1711, "close": 0.1743, "volume": 5372027.3, "close_time": 1769187599999, "quote_volume": 932052.96579, "trades": 6127, "taker_buy_base": 3725473.4, "taker_buy_quote": 646195.27569 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1744, "high": 0.1768, "low": 0.1741, "close": 0.1744, "volume": 5407717.7, "close_time": 1769191199999, "quote_volume": 948045.84142, "trades": 6352, "taker_buy_base": 3616147.5, "taker_buy_quote": 634007.59221 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1743, "high": 0.1751, "low": 0.1735, "close": 0.1736, "volume": 962150.3, "close_time": 1769194799999, "quote_volume": 167615.01351, "trades": 2327, "taker_buy_base": 475360.5, "taker_buy_quote": 82869.45548 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1721, "close": 0.1732, "volume": 1407585.4, "close_time": 1769198399999, "quote_volume": 243271.70806, "trades": 2516, "taker_buy_base": 729014.0, "taker_buy_quote": 125999.90544 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1732, "high": 0.1746, "low": 0.1718, "close": 0.1721, "volume": 2449278.6, "close_time": 1769201999999, "quote_volume": 424018.0057, "trades": 4227, "taker_buy_base": 1062747.3, "taker_buy_quote": 184081.81678 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1721, "high": 0.1728, "low": 0.1717, "close": 0.1717, "volume": 786741.1, "close_time": 1769205599999, "quote_volume": 135507.42009, "trades": 1453, "taker_buy_base": 360625.0, "taker_buy_quote": 62126.00211 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1713, "close": 0.1722, "volume": 2267839.3, "close_time": 1769209199999, "quote_volume": 389444.19933, "trades": 2083, "taker_buy_base": 868567.7, "taker_buy_quote": 149224.38697 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1717, "close": 0.1722, "volume": 482600.6, "close_time": 1769212799999, "quote_volume": 83042.44939, "trades": 784, "taker_buy_base": 312750.3, "taker_buy_quote": 53823.58676 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1722, "high": 0.1738, "low": 0.1719, "close": 0.1735, "volume": 1613244.7, "close_time": 1769216399999, "quote_volume": 279006.90544, "trades": 2251, "taker_buy_base": 869848.2, "taker_buy_quote": 150419.77889 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1734, "high": 0.1756, "low": 0.1731, "close": 0.1756, "volume": 2634895.6, "close_time": 1769219999999, "quote_volume": 459329.57942, "trades": 3660, "taker_buy_base": 1505879.2, "taker_buy_quote": 262456.81314 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1756, "high": 0.1772, "low": 0.1752, "close": 0.1757, "volume": 3461710.8, "close_time": 1769223599999, "quote_volume": 610438.45055, "trades": 4367, "taker_buy_base": 1981140.5, "taker_buy_quote": 349346.7115 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1758, "high": 0.1795, "low": 0.1753, "close": 0.1771, "volume": 3997423.0, "close_time": 1769227199999, "quote_volume": 711385.56055, "trades": 4677, "taker_buy_base": 2501760.3, "taker_buy_quote": 445013.87173 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1772, "high": 0.1775, "low": 0.1746, "close": 0.1758, "volume": 3684443.5, "close_time": 1769230799999, "quote_volume": 647660.16769, "trades": 4049, "taker_buy_base": 1498058.4, "taker_buy_quote": 263483.34601 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1759, "high": 0.1759, "low": 0.1746, "close": 0.1757, "volume": 1770357.2, "close_time": 1769234399999, "quote_volume": 310029.98809, "trades": 1897, "taker_buy_base": 513742.6, "taker_buy_quote": 90009.43309 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1758, "high": 0.178, "low": 0.1757, "close": 0.1776, "volume": 2035200.8, "close_time": 1769237999999, "quote_volume": 359631.74189, "trades": 2746, "taker_buy_base": 1326835.1, "taker_buy_quote": 234471.52507 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1776, "high": 0.1785, "low": 0.1772, "close": 0.1776, "volume": 2153925.8, "close_time": 1769241599999, "quote_volume": 383017.38892, "trades": 2764, "taker_buy_base": 1117425.8, "taker_buy_quote": 198677.02643 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1777, "high": 0.1808, "low": 0.1775, "close": 0.1799, "volume": 3784083.8, "close_time": 1769245199999, "quote_volume": 678162.68428, "trades": 4790, "taker_buy_base": 2256670.8, "taker_buy_quote": 404550.32571 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1799, "high": 0.1799, "low": 0.1779, "close": 0.1789, "volume": 2620520.9, "close_time": 1769248799999, "quote_volume": 469147.0583, "trades": 4142, "taker_buy_base": 1075655.8, "taker_buy_quote": 192561.52357 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1789, "high": 0.1795, "low": 0.1772, "close": 0.1787, "volume": 1778963.7, "close_time": 1769252399999, "quote_volume": 317247.29725, "trades": 2355, "taker_buy_base": 652237.2, "taker_buy_quote": 116273.11168 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1787, "high": 0.1809, "low": 0.1786, "close": 0.1794, "volume": 3548491.5, "close_time": 1769255999999, "quote_volume": 637443.6232, "trades": 4209, "taker_buy_base": 1687876.8, "taker_buy_quote": 303263.50591 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1793, "high": 0.1805, "low": 0.1793, "close": 0.18, "volume": 2050865.8, "close_time": 1769259599999, "quote_volume": 368910.92532, "trades": 3686, "taker_buy_base": 1010989.9, "taker_buy_quote": 181872.08372 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.18, "high": 0.1809, "low": 0.1784, "close": 0.1785, "volume": 3117691.2, "close_time": 1769263199999, "quote_volume": 560168.80265, "trades": 4017, "taker_buy_base": 1475493.7, "taker_buy_quote": 265297.24937 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1785, "high": 0.1793, "low": 0.177, "close": 0.1775, "volume": 5626057.1, "close_time": 1769266799999, "quote_volume": 1002305.94422, "trades": 7194, "taker_buy_base": 2161392.2, "taker_buy_quote": 385171.77429 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1776, "high": 0.178, "low": 0.1759, "close": 0.1766, "volume": 2392404.3, "close_time": 1769270399999, "quote_volume": 423541.69547, "trades": 2977, "taker_buy_base": 1032801.2, "taker_buy_quote": 183011.0902 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1767, "high": 0.178, "low": 0.1762, "close": 0.1771, "volume": 2570876.4, "close_time": 1769273999999, "quote_volume": 455226.20133, "trades": 3276, "taker_buy_base": 1212594.8, "taker_buy_quote": 214907.45563 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1771, "high": 0.1789, "low": 0.1771, "close": 0.1781, "volume": 3081734.8, "close_time": 1769277599999, "quote_volume": 548985.10843, "trades": 4046, "taker_buy_base": 1566790.3, "taker_buy_quote": 279167.61097 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1782, "high": 0.1784, "low": 0.1777, "close": 0.1783, "volume": 844521.7, "close_time": 1769281199999, "quote_volume": 150476.69124, "trades": 1225, "taker_buy_base": 348266.8, "taker_buy_quote": 62040.45948 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1782, "high": 0.1787, "low": 0.1777, "close": 0.1778, "volume": 737374.3, "close_time": 1769284799999, "quote_volume": 131488.69071, "trades": 1491, "taker_buy_base": 375268.4, "taker_buy_quote": 66926.88899 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1778, "high": 0.1781, "low": 0.1774, "close": 0.1779, "volume": 499348.8, "close_time": 1769288399999, "quote_volume": 88722.89357, "trades": 819, "taker_buy_base": 244652.2, "taker_buy_quote": 43472.10602 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1778, "high": 0.1784, "low": 0.1776, "close": 0.1779, "volume": 960137.7, "close_time": 1769291999999, "quote_volume": 170963.4606, "trades": 1232, "taker_buy_base": 592665.6, "taker_buy_quote": 105531.51762 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1779, "high": 0.1792, "low": 0.1776, "close": 0.1789, "volume": 929764.5, "close_time": 1769295599999, "quote_volume": 165958.3762, "trades": 1313, "taker_buy_base": 548914.4, "taker_buy_quote": 97985.77087 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.179, "high": 0.1794, "low": 0.1782, "close": 0.1785, "volume": 2077143.0, "close_time": 1769299199999, "quote_volume": 371371.14741, "trades": 1814, "taker_buy_base": 1528400.3, "taker_buy_quote": 273229.03717 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1786, "high": 0.1799, "low": 0.1783, "close": 0.1784, "volume": 3145814.8, "close_time": 1769302799999, "quote_volume": 563254.07625, "trades": 3834, "taker_buy_base": 1825788.7, "taker_buy_quote": 326935.1905 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1785, "high": 0.1786, "low": 0.1736, "close": 0.1765, "volume": 7459273.7, "close_time": 1769306399999, "quote_volume": 1310557.66224, "trades": 8186, "taker_buy_base": 2845667.2, "taker_buy_quote": 500167.43817 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1765, "high": 0.1776, "low": 0.1759, "close": 0.1761, "volume": 1348355.2, "close_time": 1769309999999, "quote_volume": 238072.80225, "trades": 1729, "taker_buy_base": 801085.6, "taker_buy_quote": 141423.04678 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1761, "high": 0.1764, "low": 0.175, "close": 0.1759, "volume": 1492510.1, "close_time": 1769313599999, "quote_volume": 262221.10562, "trades": 1968, "taker_buy_base": 665107.5, "taker_buy_quote": 116868.10932 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1758, "high": 0.1762, "low": 0.175, "close": 0.1761, "volume": 704765.0, "close_time": 1769317199999, "quote_volume": 123713.14254, "trades": 1414, "taker_buy_base": 437817.1, "taker_buy_quote": 76852.95934 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1762, "high": 0.1765, "low": 0.1751, "close": 0.176, "volume": 1531377.9, "close_time": 1769320799999, "quote_volume": 269390.44888, "trades": 2198, "taker_buy_base": 714693.2, "taker_buy_quote": 125796.4916 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.176, "high": 0.176, "low": 0.1753, "close": 0.1757, "volume": 438578.2, "close_time": 1769324399999, "quote_volume": 77042.32361, "trades": 818, "taker_buy_base": 224666.5, "taker_buy_quote": 39468.29877 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1756, "high": 0.1757, "low": 0.1747, "close": 0.1749, "volume": 1033509.7, "close_time": 1769327999999, "quote_volume": 181015.33678, "trades": 1514, "taker_buy_base": 421939.3, "taker_buy_quote": 73933.26181 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.175, "high": 0.1755, "low": 0.1734, "close": 0.1737, "volume": 4989681.5, "close_time": 1769331599999, "quote_volume": 869220.79265, "trades": 4189, "taker_buy_base": 1187858.5, "taker_buy_quote": 207104.66392 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1737, "high": 0.1747, "low": 0.1735, "close": 0.1741, "volume": 1706173.2, "close_time": 1769335199999, "quote_volume": 297110.56035, "trades": 2233, "taker_buy_base": 878250.8, "taker_buy_quote": 152870.57067 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1741, "high": 0.1742, "low": 0.1737, "close": 0.1738, "volume": 1581532.8, "close_time": 1769338799999, "quote_volume": 275066.42672, "trades": 1365, "taker_buy_base": 436356.5, "taker_buy_quote": 75913.12073 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1737, "high": 0.1738, "low": 0.1728, "close": 0.173, "volume": 3219136.3, "close_time": 1769342399999, "quote_volume": 558168.58296, "trades": 3370, "taker_buy_base": 1169887.6, "taker_buy_quote": 202777.19174 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1729, "high": 0.173, "low": 0.1721, "close": 0.1727, "volume": 2008291.3, "close_time": 1769345999999, "quote_volume": 346658.3775, "trades": 2501, "taker_buy_base": 1029084.2, "taker_buy_quote": 177644.77614 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1726, "high": 0.1733, "low": 0.1726, "close": 0.1729, "volume": 1153897.9, "close_time": 1769349599999, "quote_volume": 199612.6296, "trades": 1203, "taker_buy_base": 452871.2, "taker_buy_quote": 78325.9448 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1728, "high": 0.1729, "low": 0.1704, "close": 0.171, "volume": 4308964.6, "close_time": 1769353199999, "quote_volume": 737586.97917, "trades": 4578, "taker_buy_base": 1801467.6, "taker_buy_quote": 308310.80253 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1711, "high": 0.1713, "low": 0.17, "close": 0.171, "volume": 2678523.3, "close_time": 1769356799999, "quote_volume": 456967.40667, "trades": 3323, "taker_buy_base": 903970.7, "taker_buy_quote": 154498.53481 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1659, "close": 0.1673, "volume": 12031356.2, "close_time": 1769360399999, "quote_volume": 2018840.30822, "trades": 15791, "taker_buy_base": 5018186.9, "taker_buy_quote": 841221.59144 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1673, "high": 0.1674, "low": 0.1658, "close": 0.1662, "volume": 2217478.8, "close_time": 1769363999999, "quote_volume": 369444.18874, "trades": 3373, "taker_buy_base": 1147193.4, "taker_buy_quote": 191137.50343 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1626, "close": 0.1642, "volume": 5772359.6, "close_time": 1769367599999, "quote_volume": 945886.58041, "trades": 8533, "taker_buy_base": 2686117.3, "taker_buy_quote": 440257.1101 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1607, "close": 0.1612, "volume": 3887984.9, "close_time": 1769371199999, "quote_volume": 630299.8209, "trades": 5629, "taker_buy_base": 1643290.4, "taker_buy_quote": 266571.46622 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1613, "high": 0.1632, "low": 0.1612, "close": 0.1631, "volume": 3633787.1, "close_time": 1769374799999, "quote_volume": 588412.7819, "trades": 4312, "taker_buy_base": 1762396.3, "taker_buy_quote": 285410.90899 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.163, "high": 0.1644, "low": 0.1628, "close": 0.1643, "volume": 1533772.9, "close_time": 1769378399999, "quote_volume": 250940.6929, "trades": 2977, "taker_buy_base": 852312.2, "taker_buy_quote": 139420.8802 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1643, "high": 0.1652, "low": 0.1637, "close": 0.165, "volume": 1686139.5, "close_time": 1769381999999, "quote_volume": 277327.48461, "trades": 2277, "taker_buy_base": 855512.2, "taker_buy_quote": 140703.68092 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.165, "high": 0.1663, "low": 0.1634, "close": 0.1662, "volume": 3422550.8, "close_time": 1769385599999, "quote_volume": 562854.8228, "trades": 4602, "taker_buy_base": 1901970.5, "taker_buy_quote": 312870.75271 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1661, "high": 0.1754, "low": 0.1653, "close": 0.1692, "volume": 36222336.2, "close_time": 1769389199999, "quote_volume": 6227299.03773, "trades": 30494, "taker_buy_base": 12679337.6, "taker_buy_quote": 2173455.69342 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1691, "high": 0.1714, "low": 0.1667, "close": 0.1687, "volume": 23038812.0, "close_time": 1769392799999, "quote_volume": 3880960.38297, "trades": 13627, "taker_buy_base": 16802933.8, "taker_buy_quote": 2823823.23525 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1687, "high": 0.1688, "low": 0.162, "close": 0.1653, "volume": 47263306.9, "close_time": 1769396399999, "quote_volume": 7799170.1119, "trades": 37400, "taker_buy_base": 29678514.6, "taker_buy_quote": 4886827.44107 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1653, "high": 0.1654, "low": 0.164, "close": 0.1645, "volume": 2238353.3, "close_time": 1769399999999, "quote_volume": 368928.28913, "trades": 3169, "taker_buy_base": 950578.1, "taker_buy_quote": 156627.67468 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1645, "high": 0.1673, "low": 0.1644, "close": 0.1672, "volume": 3058222.6, "close_time": 1769403599999, "quote_volume": 507444.87133, "trades": 4132, "taker_buy_base": 1498657.1, "taker_buy_quote": 248817.99897 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1673, "high": 0.1678, "low": 0.1668, "close": 0.1675, "volume": 1504537.6, "close_time": 1769407199999, "quote_volume": 251924.07095, "trades": 1913, "taker_buy_base": 636650.0, "taker_buy_quote": 106601.22671 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1674, "high": 0.1684, "low": 0.1671, "close": 0.1675, "volume": 1723844.2, "close_time": 1769410799999, "quote_volume": 288877.56862, "trades": 2523, "taker_buy_base": 1052141.6, "taker_buy_quote": 176288.13965 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1675, "high": 0.1681, "low": 0.1624, "close": 0.1645, "volume": 30903880.8, "close_time": 1769414399999, "quote_volume": 5072957.1541, "trades": 23213, "taker_buy_base": 22064675.2, "taker_buy_quote": 3614668.46389 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1645, "high": 0.1652, "low": 0.161, "close": 0.1615, "volume": 24651694.3, "close_time": 1769417999999, "quote_volume": 3998236.04828, "trades": 22496, "taker_buy_base": 16228161.2, "taker_buy_quote": 2627456.08829 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1614, "high": 0.162, "low": 0.1608, "close": 0.1612, "volume": 4430665.4, "close_time": 1769421599999, "quote_volume": 714998.16863, "trades": 7502, "taker_buy_base": 1981971.0, "taker_buy_quote": 319904.59159 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1612, "high": 0.1626, "low": 0.1612, "close": 0.1624, "volume": 3014539.9, "close_time": 1769425199999, "quote_volume": 488244.92602, "trades": 4812, "taker_buy_base": 1322480.1, "taker_buy_quote": 214161.51841 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1614, "close": 0.1618, "volume": 1154936.9, "close_time": 1769428799999, "quote_volume": 187112.20309, "trades": 2267, "taker_buy_base": 506790.4, "taker_buy_quote": 82079.3755 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1607, "close": 0.1613, "volume": 2405702.0, "close_time": 1769432399999, "quote_volume": 387996.74958, "trades": 2945, "taker_buy_base": 1212456.4, "taker_buy_quote": 195579.5267 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1612, "high": 0.1628, "low": 0.1587, "close": 0.16, "volume": 26342038.8, "close_time": 1769435999999, "quote_volume": 4248529.69554, "trades": 14595, "taker_buy_base": 5794474.8, "taker_buy_quote": 935651.93628 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.16, "high": 0.1602, "low": 0.1558, "close": 0.1594, "volume": 32970161.9, "close_time": 1769439599999, "quote_volume": 5193849.53349, "trades": 24960, "taker_buy_base": 22383020.1, "taker_buy_quote": 3524589.36491 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1593, "high": 0.1603, "low": 0.1521, "close": 0.1546, "volume": 18249162.8, "close_time": 1769443199999, "quote_volume": 2843426.96844, "trades": 23287, "taker_buy_base": 8299472.1, "taker_buy_quote": 1293741.78027 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1546, "high": 0.1577, "low": 0.1535, "close": 0.1564, "volume": 12946204.0, "close_time": 1769446799999, "quote_volume": 2014768.53444, "trades": 13699, "taker_buy_base": 5948474.6, "taker_buy_quote": 925509.0675 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1564, "high": 0.1576, "low": 0.1541, "close": 0.1574, "volume": 5288308.0, "close_time": 1769450399999, "quote_volume": 823652.97828, "trades": 7388, "taker_buy_base": 2699023.4, "taker_buy_quote": 420066.9126 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1575, "high": 0.1598, "low": 0.157, "close": 0.1598, "volume": 3393250.2, "close_time": 1769453999999, "quote_volume": 537548.04103, "trades": 4433, "taker_buy_base": 1823805.5, "taker_buy_quote": 288817.73864 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1598, "high": 0.1605, "low": 0.1586, "close": 0.1595, "volume": 3067375.3, "close_time": 1769457599999, "quote_volume": 489736.93665, "trades": 4039, "taker_buy_base": 1260507.6, "taker_buy_quote": 201301.12946 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1594, "high": 0.1597, "low": 0.1576, "close": 0.1581, "volume": 1848511.7, "close_time": 1769461199999, "quote_volume": 293150.69174, "trades": 2592, "taker_buy_base": 750901.6, "taker_buy_quote": 119033.75757 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1581, "high": 0.1592, "low": 0.1571, "close": 0.1586, "volume": 2117578.6, "close_time": 1769464799999, "quote_volume": 334891.43972, "trades": 4070, "taker_buy_base": 1111080.8, "taker_buy_quote": 175815.59322 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1586, "high": 0.1616, "low": 0.1586, "close": 0.1614, "volume": 2369732.9, "close_time": 1769468399999, "quote_volume": 379459.71394, "trades": 4734, "taker_buy_base": 1561188.1, "taker_buy_quote": 250019.50464 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1613, "high": 0.1614, "low": 0.1589, "close": 0.1596, "volume": 3029320.1, "close_time": 1769471999999, "quote_volume": 484364.94159, "trades": 5270, "taker_buy_base": 1446621.1, "taker_buy_quote": 231350.048 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1595, "high": 0.1596, "low": 0.1573, "close": 0.1582, "volume": 3646822.6, "close_time": 1769475599999, "quote_volume": 576791.96624, "trades": 3921, "taker_buy_base": 1912461.9, "taker_buy_quote": 302483.05572 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1581, "high": 0.1582, "low": 0.1563, "close": 0.1576, "volume": 2814034.0, "close_time": 1769479199999, "quote_volume": 442373.09895, "trades": 3599, "taker_buy_base": 1362164.5, "taker_buy_quote": 214215.41558 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1576, "high": 0.1584, "low": 0.1573, "close": 0.1574, "volume": 2425716.9, "close_time": 1769482799999, "quote_volume": 383140.34373, "trades": 2389, "taker_buy_base": 1179321.0, "taker_buy_quote": 186275.02924 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1574, "high": 0.1577, "low": 0.1568, "close": 0.1569, "volume": 2762162.1, "close_time": 1769486399999, "quote_volume": 434175.41876, "trades": 2126, "taker_buy_base": 1182494.5, "taker_buy_quote": 185913.71022 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1569, "high": 0.1576, "low": 0.1564, "close": 0.1571, "volume": 2159461.2, "close_time": 1769489999999, "quote_volume": 339275.9713, "trades": 2632, "taker_buy_base": 1094582.8, "taker_buy_quote": 171963.55169 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1572, "high": 0.159, "low": 0.1556, "close": 0.1582, "volume": 7057729.6, "close_time": 1769493599999, "quote_volume": 1111624.83562, "trades": 5976, "taker_buy_base": 3455238.4, "taker_buy_quote": 544959.65393 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1582, "high": 0.1585, "low": 0.157, "close": 0.1577, "volume": 1620951.7, "close_time": 1769497199999, "quote_volume": 256078.12135, "trades": 1984, "taker_buy_base": 923116.8, "taker_buy_quote": 145826.5444 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1577, "high": 0.1585, "low": 0.157, "close": 0.1573, "volume": 2438964.1, "close_time": 1769500799999, "quote_volume": 385030.16692, "trades": 2029, "taker_buy_base": 1665729.5, "taker_buy_quote": 263099.55476 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1573, "high": 0.1585, "low": 0.1566, "close": 0.1581, "volume": 2352797.6, "close_time": 1769504399999, "quote_volume": 370182.30524, "trades": 2299, "taker_buy_base": 990726.8, "taker_buy_quote": 155983.05054 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1568, "close": 0.1569, "volume": 888552.5, "close_time": 1769507999999, "quote_volume": 139829.734, "trades": 1203, "taker_buy_base": 349179.0, "taker_buy_quote": 54951.29234 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.157, "high": 0.1574, "low": 0.1563, "close": 0.1565, "volume": 1800678.0, "close_time": 1769511599999, "quote_volume": 282100.39102, "trades": 1593, "taker_buy_base": 423118.6, "taker_buy_quote": 66352.26337 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1565, "high": 0.1578, "low": 0.1563, "close": 0.1566, "volume": 1925424.1, "close_time": 1769515199999, "quote_volume": 302280.13004, "trades": 1667, "taker_buy_base": 1077276.0, "taker_buy_quote": 169174.2072 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1566, "high": 0.1603, "low": 0.1566, "close": 0.1585, "volume": 6535586.0, "close_time": 1769518799999, "quote_volume": 1037045.91318, "trades": 5779, "taker_buy_base": 3941791.6, "taker_buy_quote": 625724.02567 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1586, "high": 0.1596, "low": 0.1573, "close": 0.1578, "volume": 2287222.5, "close_time": 1769522399999, "quote_volume": 362937.90189, "trades": 2444, "taker_buy_base": 1402723.5, "taker_buy_quote": 222708.12408 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1578, "high": 0.1587, "low": 0.1562, "close": 0.1565, "volume": 1723842.9, "close_time": 1769525999999, "quote_volume": 271603.76183, "trades": 2102, "taker_buy_base": 1146999.4, "taker_buy_quote": 180804.36503 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1565, "high": 0.1579, "low": 0.1563, "close": 0.1577, "volume": 1225934.0, "close_time": 1769529599999, "quote_volume": 192573.91682, "trades": 1945, "taker_buy_base": 682940.3, "taker_buy_quote": 107314.62492 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1578, "high": 0.1593, "low": 0.1578, "close": 0.1583, "volume": 2839436.8, "close_time": 1769533199999, "quote_volume": 450293.23749, "trades": 3767, "taker_buy_base": 1241882.4, "taker_buy_quote": 197025.00479 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1583, "high": 0.1584, "low": 0.1564, "close": 0.157, "volume": 2220104.6, "close_time": 1769536799999, "quote_volume": 349496.54118, "trades": 3900, "taker_buy_base": 1023490.4, "taker_buy_quote": 161095.52518 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.157, "high": 0.1583, "low": 0.1561, "close": 0.1579, "volume": 3843013.6, "close_time": 1769540399999, "quote_volume": 602657.17238, "trades": 3860, "taker_buy_base": 1317804.9, "taker_buy_quote": 206832.42224 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1579, "high": 0.159, "low": 0.1576, "close": 0.1581, "volume": 1155562.2, "close_time": 1769543999999, "quote_volume": 182840.42365, "trades": 1506, "taker_buy_base": 639783.9, "taker_buy_quote": 101280.33154 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1581, "high": 0.1599, "low": 0.1579, "close": 0.1599, "volume": 1483097.9, "close_time": 1769547599999, "quote_volume": 235920.01373, "trades": 2103, "taker_buy_base": 638098.0, "taker_buy_quote": 101558.62976 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1599, "high": 0.1674, "low": 0.1595, "close": 0.1646, "volume": 18229741.3, "close_time": 1769551199999, "quote_volume": 2976916.03188, "trades": 16446, "taker_buy_base": 8411836.5, "taker_buy_quote": 1374699.48486 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1646, "high": 0.1657, "low": 0.1632, "close": 0.1644, "volume": 2565451.3, "close_time": 1769554799999, "quote_volume": 421929.96859, "trades": 4971, "taker_buy_base": 1415455.0, "taker_buy_quote": 232843.36736 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1644, "high": 0.1666, "low": 0.1638, "close": 0.1657, "volume": 3798376.1, "close_time": 1769558399999, "quote_volume": 626569.33058, "trades": 4308, "taker_buy_base": 1808537.4, "taker_buy_quote": 298097.12763 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1657, "high": 0.1693, "low": 0.165, "close": 0.1666, "volume": 6147265.7, "close_time": 1769561999999, "quote_volume": 1025570.66768, "trades": 7214, "taker_buy_base": 2729141.5, "taker_buy_quote": 456017.88546 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1666, "high": 0.1667, "low": 0.1636, "close": 0.164, "volume": 4033736.5, "close_time": 1769565599999, "quote_volume": 665010.88523, "trades": 4208, "taker_buy_base": 1667973.8, "taker_buy_quote": 274870.5564 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.164, "high": 0.1644, "low": 0.1622, "close": 0.1626, "volume": 1806323.9, "close_time": 1769569199999, "quote_volume": 294960.84195, "trades": 2341, "taker_buy_base": 816214.3, "taker_buy_quote": 133310.34248 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1626, "high": 0.1631, "low": 0.1619, "close": 0.1621, "volume": 1573279.2, "close_time": 1769572799999, "quote_volume": 255506.97507, "trades": 2207, "taker_buy_base": 708952.6, "taker_buy_quote": 115132.90164 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.162, "high": 0.1621, "low": 0.1614, "close": 0.1617, "volume": 1495672.0, "close_time": 1769576399999, "quote_volume": 241871.61224, "trades": 1822, "taker_buy_base": 866274.7, "taker_buy_quote": 140084.99773 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1617, "high": 0.1626, "low": 0.1617, "close": 0.1623, "volume": 1842164.0, "close_time": 1769579999999, "quote_volume": 298789.2353, "trades": 1291, "taker_buy_base": 1227601.5, "taker_buy_quote": 199116.59671 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1623, "high": 0.1639, "low": 0.1622, "close": 0.1634, "volume": 1676795.7, "close_time": 1769583599999, "quote_volume": 273299.85055, "trades": 2753, "taker_buy_base": 856072.6, "taker_buy_quote": 139593.99233 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1634, "high": 0.1637, "low": 0.1629, "close": 0.1633, "volume": 983078.9, "close_time": 1769587199999, "quote_volume": 160619.50807, "trades": 1632, "taker_buy_base": 394923.8, "taker_buy_quote": 64528.83144 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1633, "high": 0.1659, "low": 0.1631, "close": 0.1639, "volume": 4071651.5, "close_time": 1769590799999, "quote_volume": 669370.07287, "trades": 4288, "taker_buy_base": 2299476.2, "taker_buy_quote": 378113.07394 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.164, "high": 0.1645, "low": 0.1635, "close": 0.164, "volume": 2068692.9, "close_time": 1769594399999, "quote_volume": 339237.36988, "trades": 2654, "taker_buy_base": 1000918.4, "taker_buy_quote": 164185.28427 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1628, "close": 0.1632, "volume": 1630585.5, "close_time": 1769597999999, "quote_volume": 266455.68963, "trades": 1661, "taker_buy_base": 746226.3, "taker_buy_quote": 121949.74656 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1632, "high": 0.1654, "low": 0.1632, "close": 0.1654, "volume": 3859264.5, "close_time": 1769601599999, "quote_volume": 635761.5635, "trades": 4669, "taker_buy_base": 2048832.0, "taker_buy_quote": 337350.18761 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1639, "close": 0.1648, "volume": 3415000.7, "close_time": 1769605199999, "quote_volume": 562402.98081, "trades": 3340, "taker_buy_base": 1714274.7, "taker_buy_quote": 282327.90203 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1648, "high": 0.1657, "low": 0.1645, "close": 0.1646, "volume": 1145005.0, "close_time": 1769608799999, "quote_volume": 189207.55854, "trades": 1802, "taker_buy_base": 572127.6, "taker_buy_quote": 94581.69378 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1646, "high": 0.1678, "low": 0.1645, "close": 0.1662, "volume": 8310151.1, "close_time": 1769612399999, "quote_volume": 1381133.54884, "trades": 8325, "taker_buy_base": 3727775.3, "taker_buy_quote": 618864.20831 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1661, "high": 0.1674, "low": 0.1653, "close": 0.1663, "volume": 5022494.4, "close_time": 1769615999999, "quote_volume": 835308.02766, "trades": 4916, "taker_buy_base": 2258730.2, "taker_buy_quote": 375613.44678 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1646, "close": 0.1654, "volume": 2908635.4, "close_time": 1769619599999, "quote_volume": 481260.83118, "trades": 3647, "taker_buy_base": 1223705.6, "taker_buy_quote": 202426.37034 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1654, "high": 0.1666, "low": 0.1637, "close": 0.166, "volume": 2345898.8, "close_time": 1769623199999, "quote_volume": 387098.77631, "trades": 2961, "taker_buy_base": 1205516.9, "taker_buy_quote": 198938.57567 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.166, "high": 0.166, "low": 0.1643, "close": 0.165, "volume": 1724896.1, "close_time": 1769626799999, "quote_volume": 284534.58961, "trades": 1796, "taker_buy_base": 876273.2, "taker_buy_quote": 144548.60727 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.165, "high": 0.1654, "low": 0.1635, "close": 0.1646, "volume": 2853312.0, "close_time": 1769630399999, "quote_volume": 468909.1332, "trades": 3412, "taker_buy_base": 1477227.9, "taker_buy_quote": 242907.61403 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1646, "high": 0.1655, "low": 0.1637, "close": 0.1645, "volume": 1375214.6, "close_time": 1769633999999, "quote_volume": 226478.9249, "trades": 2164, "taker_buy_base": 760343.6, "taker_buy_quote": 125237.18277 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1646, "high": 0.1652, "low": 0.1638, "close": 0.1642, "volume": 2395964.5, "close_time": 1769637599999, "quote_volume": 394064.07286, "trades": 2852, "taker_buy_base": 905591.1, "taker_buy_quote": 148994.34203 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1642, "high": 0.1648, "low": 0.1634, "close": 0.1645, "volume": 1854905.0, "close_time": 1769641199999, "quote_volume": 304343.33179, "trades": 2468, "taker_buy_base": 1066675.7, "taker_buy_quote": 175062.13352 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1646, "high": 0.1651, "low": 0.164, "close": 0.1644, "volume": 1016593.8, "close_time": 1769644799999, "quote_volume": 167228.1172, "trades": 1405, "taker_buy_base": 475974.1, "taker_buy_quote": 78288.89829 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1645, "high": 0.1648, "low": 0.1626, "close": 0.1636, "volume": 2336489.7, "close_time": 1769648399999, "quote_volume": 382405.798, "trades": 2949, "taker_buy_base": 1402735.1, "taker_buy_quote": 229503.03715 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1635, "high": 0.1641, "low": 0.1625, "close": 0.1631, "volume": 2122369.1, "close_time": 1769651999999, "quote_volume": 346719.56049, "trades": 2543, "taker_buy_base": 1378961.6, "taker_buy_quote": 225370.97171 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.163, "high": 0.1654, "low": 0.1609, "close": 0.162, "volume": 5474796.3, "close_time": 1769655599999, "quote_volume": 892858.72738, "trades": 5971, "taker_buy_base": 2254247.1, "taker_buy_quote": 368255.12865 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1619, "high": 0.1637, "low": 0.1615, "close": 0.1618, "volume": 3889563.3, "close_time": 1769659199999, "quote_volume": 631940.05394, "trades": 3970, "taker_buy_base": 2369760.3, "taker_buy_quote": 385187.56265 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1617, "high": 0.1629, "low": 0.1611, "close": 0.1626, "volume": 1915690.3, "close_time": 1769662799999, "quote_volume": 310444.46177, "trades": 3817, "taker_buy_base": 956506.3, "taker_buy_quote": 155152.19628 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1605, "close": 0.161, "volume": 1552662.7, "close_time": 1769666399999, "quote_volume": 251061.29717, "trades": 2514, "taker_buy_base": 772838.0, "taker_buy_quote": 124850.54697 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.161, "high": 0.1614, "low": 0.1599, "close": 0.161, "volume": 2437025.6, "close_time": 1769669999999, "quote_volume": 391493.32502, "trades": 2752, "taker_buy_base": 929102.9, "taker_buy_quote": 149334.34887 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.161, "high": 0.1616, "low": 0.1607, "close": 0.1612, "volume": 1620125.8, "close_time": 1769673599999, "quote_volume": 261158.90576, "trades": 2108, "taker_buy_base": 708884.7, "taker_buy_quote": 114295.78176 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1611, "high": 0.1617, "low": 0.1605, "close": 0.1614, "volume": 724798.7, "close_time": 1769677199999, "quote_volume": 116716.95674, "trades": 1833, "taker_buy_base": 396993.6, "taker_buy_quote": 63931.33669 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1613, "high": 0.1615, "low": 0.1586, "close": 0.1594, "volume": 1789411.1, "close_time": 1769680799999, "quote_volume": 285980.56435, "trades": 2730, "taker_buy_base": 809742.0, "taker_buy_quote": 129365.80552 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1594, "high": 0.1609, "low": 0.1592, "close": 0.1602, "volume": 1440006.1, "close_time": 1769684399999, "quote_volume": 230551.2043, "trades": 1975, "taker_buy_base": 839149.1, "taker_buy_quote": 134377.57744 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1602, "high": 0.1604, "low": 0.1594, "close": 0.1596, "volume": 901709.3, "close_time": 1769687999999, "quote_volume": 144248.25229, "trades": 1508, "taker_buy_base": 309403.5, "taker_buy_quote": 49512.75818 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1591, "close": 0.1601, "volume": 1190606.9, "close_time": 1769691599999, "quote_volume": 190260.92533, "trades": 1295, "taker_buy_base": 781715.4, "taker_buy_quote": 124896.97489 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1602, "high": 0.1625, "low": 0.1593, "close": 0.1607, "volume": 7902170.1, "close_time": 1769695199999, "quote_volume": 1272165.82937, "trades": 9552, "taker_buy_base": 4228452.5, "taker_buy_quote": 680967.56368 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1556, "close": 0.1559, "volume": 8329791.8, "close_time": 1769698799999, "quote_volume": 1313685.13817, "trades": 11978, "taker_buy_base": 3227668.6, "taker_buy_quote": 509640.89978 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1559, "high": 0.1584, "low": 0.1527, "close": 0.1563, "volume": 23747208.8, "close_time": 1769702399999, "quote_volume": 3696889.07827, "trades": 21157, "taker_buy_base": 14033476.7, "taker_buy_quote": 2186547.2216 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1564, "high": 0.1593, "low": 0.1555, "close": 0.1584, "volume": 9190220.0, "close_time": 1769705999999, "quote_volume": 1451353.51038, "trades": 13798, "taker_buy_base": 4860618.4, "taker_buy_quote": 767764.15137 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1585, "high": 0.1599, "low": 0.1575, "close": 0.1575, "volume": 3739743.7, "close_time": 1769709599999, "quote_volume": 594709.76005, "trades": 4526, "taker_buy_base": 1732238.4, "taker_buy_quote": 275664.83408 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1577, "high": 0.158, "low": 0.1552, "close": 0.1556, "volume": 3935882.6, "close_time": 1769713199999, "quote_volume": 616027.87111, "trades": 4761, "taker_buy_base": 1633421.8, "taker_buy_quote": 255808.77981 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1555, "high": 0.1579, "low": 0.1553, "close": 0.1563, "volume": 3858097.6, "close_time": 1769716799999, "quote_volume": 604807.23668, "trades": 3802, "taker_buy_base": 2348000.2, "taker_buy_quote": 368300.49598 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1563, "high": 0.1574, "low": 0.1558, "close": 0.1569, "volume": 1619492.6, "close_time": 1769720399999, "quote_volume": 253424.26279, "trades": 1902, "taker_buy_base": 777398.2, "taker_buy_quote": 121806.57582 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1569, "high": 0.1576, "low": 0.1567, "close": 0.1574, "volume": 687502.1, "close_time": 1769723999999, "quote_volume": 108075.96655, "trades": 1123, "taker_buy_base": 337225.8, "taker_buy_quote": 53016.73915 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1573, "high": 0.1582, "low": 0.157, "close": 0.1577, "volume": 1406393.3, "close_time": 1769727599999, "quote_volume": 221732.26094, "trades": 1679, "taker_buy_base": 822254.4, "taker_buy_quote": 129694.38604 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1577, "high": 0.1578, "low": 0.1564, "close": 0.1576, "volume": 2149441.2, "close_time": 1769731199999, "quote_volume": 338089.47794, "trades": 2038, "taker_buy_base": 935753.2, "taker_buy_quote": 147172.58556 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1576, "high": 0.1581, "low": 0.1563, "close": 0.1575, "volume": 2595114.3, "close_time": 1769734799999, "quote_volume": 407476.73258, "trades": 2261, "taker_buy_base": 1663492.0, "taker_buy_quote": 261234.56108 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1575, "high": 0.1575, "low": 0.1513, "close": 0.1547, "volume": 13734913.6, "close_time": 1769738399999, "quote_volume": 2121899.7475, "trades": 14640, "taker_buy_base": 4869307.4, "taker_buy_quote": 750858.59739 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1525, "close": 0.1546, "volume": 4929354.2, "close_time": 1769741999999, "quote_volume": 758927.83692, "trades": 6090, "taker_buy_base": 2649895.8, "taker_buy_quote": 408380.6481 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1546, "high": 0.155, "low": 0.1501, "close": 0.1515, "volume": 15155579.1, "close_time": 1769745599999, "quote_volume": 2302850.51173, "trades": 13605, "taker_buy_base": 5947754.1, "taker_buy_quote": 904472.01771 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1515, "high": 0.1534, "low": 0.1514, "close": 0.1521, "volume": 3120149.0, "close_time": 1769749199999, "quote_volume": 475001.6351, "trades": 4162, "taker_buy_base": 1465505.5, "taker_buy_quote": 223252.72144 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1522, "high": 0.1526, "low": 0.1511, "close": 0.1511, "volume": 1621805.6, "close_time": 1769752799999, "quote_volume": 246066.72785, "trades": 1714, "taker_buy_base": 680247.8, "taker_buy_quote": 103232.3721 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.151, "high": 0.151, "low": 0.1479, "close": 0.1493, "volume": 4315236.1, "close_time": 1769756399999, "quote_volume": 644160.33497, "trades": 4332, "taker_buy_base": 1534429.7, "taker_buy_quote": 228936.66437 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1494, "high": 0.1509, "low": 0.1492, "close": 0.1503, "volume": 2084460.3, "close_time": 1769759999999, "quote_volume": 313054.61429, "trades": 2762, "taker_buy_base": 1011244.2, "taker_buy_quote": 151838.19217 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1493, "close": 0.1494, "volume": 2049917.4, "close_time": 1769763599999, "quote_volume": 307079.65806, "trades": 2138, "taker_buy_base": 790964.0, "taker_buy_quote": 118498.03378 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1495, "high": 0.15, "low": 0.1485, "close": 0.1492, "volume": 1794920.2, "close_time": 1769767199999, "quote_volume": 267884.64581, "trades": 2155, "taker_buy_base": 696331.8, "taker_buy_quote": 103965.25913 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1492, "high": 0.1506, "low": 0.1489, "close": 0.1505, "volume": 1225543.5, "close_time": 1769770799999, "quote_volume": 183341.18059, "trades": 1608, "taker_buy_base": 667172.9, "taker_buy_quote": 99840.92435 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1497, "close": 0.1515, "volume": 3627628.4, "close_time": 1769774399999, "quote_volume": 545487.4168, "trades": 14699, "taker_buy_base": 1289611.9, "taker_buy_quote": 194091.44198 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1515, "high": 0.1519, "low": 0.1485, "close": 0.1487, "volume": 4436544.8, "close_time": 1769777999999, "quote_volume": 665496.84894, "trades": 11175, "taker_buy_base": 1408300.4, "taker_buy_quote": 211363.70582 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1487, "high": 0.1488, "low": 0.1468, "close": 0.1475, "volume": 4636919.2, "close_time": 1769781599999, "quote_volume": 685267.22733, "trades": 6941, "taker_buy_base": 1240036.2, "taker_buy_quote": 183420.58042 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1476, "high": 0.1541, "low": 0.1474, "close": 0.1524, "volume": 12377412.5, "close_time": 1769785199999, "quote_volume": 1875887.12212, "trades": 15147, "taker_buy_base": 6824073.9, "taker_buy_quote": 1034573.63849 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1524, "high": 0.1531, "low": 0.1506, "close": 0.1523, "volume": 5397071.0, "close_time": 1769788799999, "quote_volume": 820961.41252, "trades": 8540, "taker_buy_base": 2008748.8, "taker_buy_quote": 305541.54734 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1522, "high": 0.1544, "low": 0.1522, "close": 0.1529, "volume": 3554382.6, "close_time": 1769792399999, "quote_volume": 545260.63135, "trades": 6993, "taker_buy_base": 1596680.5, "taker_buy_quote": 244943.71289 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.153, "high": 0.1541, "low": 0.1522, "close": 0.1529, "volume": 1528084.7, "close_time": 1769795999999, "quote_volume": 234037.26078, "trades": 3696, "taker_buy_base": 730838.3, "taker_buy_quote": 111956.2269 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1529, "high": 0.1558, "low": 0.1505, "close": 0.1552, "volume": 3768172.0, "close_time": 1769799599999, "quote_volume": 577258.73763, "trades": 7665, "taker_buy_base": 1787433.4, "taker_buy_quote": 274141.76777 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1552, "high": 0.1572, "low": 0.1551, "close": 0.1561, "volume": 3787942.1, "close_time": 1769803199999, "quote_volume": 591141.80757, "trades": 6101, "taker_buy_base": 1414436.5, "taker_buy_quote": 220799.94401 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1531, "close": 0.1538, "volume": 3754946.3, "close_time": 1769806799999, "quote_volume": 580898.61769, "trades": 6219, "taker_buy_base": 1647658.3, "taker_buy_quote": 254929.27902 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1538, "high": 0.1549, "low": 0.1533, "close": 0.1545, "volume": 2184759.3, "close_time": 1769810399999, "quote_volume": 337099.66625, "trades": 2980, "taker_buy_base": 1324049.1, "taker_buy_quote": 204363.71274 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1544, "high": 0.1548, "low": 0.1525, "close": 0.1537, "volume": 1331761.0, "close_time": 1769813999999, "quote_volume": 204550.10387, "trades": 1956, "taker_buy_base": 648882.1, "taker_buy_quote": 99685.51505 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1538, "high": 0.1542, "low": 0.1532, "close": 0.154, "volume": 1216218.0, "close_time": 1769817599999, "quote_volume": 186890.75784, "trades": 1603, "taker_buy_base": 691200.2, "taker_buy_quote": 106293.164 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1539, "high": 0.1548, "low": 0.1533, "close": 0.154, "volume": 2255600.9, "close_time": 1769821199999, "quote_volume": 347018.0028, "trades": 2118, "taker_buy_base": 1205340.5, "taker_buy_quote": 185502.51698 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.154, "high": 0.1541, "low": 0.1529, "close": 0.1533, "volume": 838626.4, "close_time": 1769824799999, "quote_volume": 128756.69815, "trades": 1191, "taker_buy_base": 349749.0, "taker_buy_quote": 53663.51863 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1521, "close": 0.1521, "volume": 1062128.5, "close_time": 1769828399999, "quote_volume": 162321.65144, "trades": 1596, "taker_buy_base": 451389.7, "taker_buy_quote": 68970.06181 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1521, "high": 0.1528, "low": 0.1518, "close": 0.152, "volume": 809195.1, "close_time": 1769831999999, "quote_volume": 123201.93403, "trades": 1243, "taker_buy_base": 290194.2, "taker_buy_quote": 44193.02611 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.152, "high": 0.1521, "low": 0.151, "close": 0.1514, "volume": 1172663.9, "close_time": 1769835599999, "quote_volume": 177896.08958, "trades": 1554, "taker_buy_base": 526219.5, "taker_buy_quote": 79864.912 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1514, "high": 0.1521, "low": 0.1509, "close": 0.1514, "volume": 1192942.4, "close_time": 1769839199999, "quote_volume": 180696.12383, "trades": 1771, "taker_buy_base": 544662.4, "taker_buy_quote": 82543.01029 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1513, "high": 0.1517, "low": 0.1498, "close": 0.1505, "volume": 1738722.2, "close_time": 1769842799999, "quote_volume": 261861.88585, "trades": 2552, "taker_buy_base": 564742.5, "taker_buy_quote": 85076.38199 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1479, "close": 0.1489, "volume": 6744159.8, "close_time": 1769846399999, "quote_volume": 1004449.88138, "trades": 5857, "taker_buy_base": 4108810.7, "taker_buy_quote": 611734.88208 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1489, "high": 0.1491, "low": 0.1455, "close": 0.1465, "volume": 7204076.8, "close_time": 1769849999999, "quote_volume": 1057664.47108, "trades": 7694, "taker_buy_base": 3332409.3, "taker_buy_quote": 488918.2961 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1465, "high": 0.1476, "low": 0.1462, "close": 0.1465, "volume": 1825919.7, "close_time": 1769853599999, "quote_volume": 268175.11562, "trades": 2446, "taker_buy_base": 1097689.3, "taker_buy_quote": 161237.12337 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1466, "high": 0.1481, "low": 0.1464, "close": 0.1472, "volume": 2552215.0, "close_time": 1769857199999, "quote_volume": 375419.53745, "trades": 2314, "taker_buy_base": 803481.8, "taker_buy_quote": 118395.8342 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1472, "high": 0.1475, "low": 0.1467, "close": 0.147, "volume": 812397.8, "close_time": 1769860799999, "quote_volume": 119459.48301, "trades": 1269, "taker_buy_base": 324569.3, "taker_buy_quote": 47733.76553 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.147, "high": 0.1473, "low": 0.1461, "close": 0.1462, "volume": 2427179.2, "close_time": 1769864399999, "quote_volume": 355737.06207, "trades": 2735, "taker_buy_base": 820073.0, "taker_buy_quote": 120212.18332 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1462, "high": 0.1465, "low": 0.1457, "close": 0.1461, "volume": 2127637.0, "close_time": 1769867999999, "quote_volume": 311032.45741, "trades": 3310, "taker_buy_base": 697110.9, "taker_buy_quote": 101938.32427 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1376, "close": 0.1419, "volume": 31289808.3, "close_time": 1769871599999, "quote_volume": 4426558.11637, "trades": 39898, "taker_buy_base": 12905519.4, "taker_buy_quote": 1827781.58607 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1419, "high": 0.1442, "low": 0.1418, "close": 0.1433, "volume": 5291995.1, "close_time": 1769875199999, "quote_volume": 757383.66894, "trades": 8198, "taker_buy_base": 2484200.1, "taker_buy_quote": 355684.28923 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1433, "high": 0.1464, "low": 0.1407, "close": 0.1415, "volume": 21486716.9, "close_time": 1769878799999, "quote_volume": 3067984.53224, "trades": 17344, "taker_buy_base": 12980558.5, "taker_buy_quote": 1850323.94955 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1416, "high": 0.142, "low": 0.1323, "close": 0.1348, "volume": 46412188.5, "close_time": 1769882399999, "quote_volume": 6321084.58629, "trades": 50553, "taker_buy_base": 19859651.2, "taker_buy_quote": 2705597.91478 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1349, "high": 0.1356, "low": 0.122, "close": 0.13, "volume": 35864477.6, "close_time": 1769885999999, "quote_volume": 4646984.32667, "trades": 41962, "taker_buy_base": 20177437.2, "taker_buy_quote": 2613820.36972 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1301, "high": 0.1331, "low": 0.1294, "close": 0.132, "volume": 9909100.8, "close_time": 1769889599999, "quote_volume": 1301763.838, "trades": 16585, "taker_buy_base": 5612539.4, "taker_buy_quote": 737626.46876 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.132, "high": 0.1326, "low": 0.1293, "close": 0.1312, "volume": 5469242.9, "close_time": 1769893199999, "quote_volume": 717044.36644, "trades": 10700, "taker_buy_base": 2957545.3, "taker_buy_quote": 387923.82825 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1312, "high": 0.133, "low": 0.1306, "close": 0.1328, "volume": 6445321.3, "close_time": 1769896799999, "quote_volume": 850529.71644, "trades": 10756, "taker_buy_base": 3658990.8, "taker_buy_quote": 483077.84766 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1328, "high": 0.1331, "low": 0.1311, "close": 0.1317, "volume": 3791714.2, "close_time": 1769900399999, "quote_volume": 501212.92433, "trades": 6998, "taker_buy_base": 2085824.3, "taker_buy_quote": 275817.79719 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1318, "high": 0.1344, "low": 0.1315, "close": 0.1327, "volume": 5413361.7, "close_time": 1769903999999, "quote_volume": 721155.48164, "trades": 8857, "taker_buy_base": 2799243.4, "taker_buy_quote": 373171.64184 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1323, "close": 0.1327, "volume": 3760356.9, "close_time": 1769907599999, "quote_volume": 500436.70334, "trades": 7622, "taker_buy_base": 2214012.8, "taker_buy_quote": 294783.18918 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1328, "high": 0.1328, "low": 0.1304, "close": 0.1315, "volume": 4974671.9, "close_time": 1769911199999, "quote_volume": 652773.86158, "trades": 8510, "taker_buy_base": 2821834.5, "taker_buy_quote": 370439.54195 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1316, "high": 0.1368, "low": 0.125, "close": 0.1252, "volume": 40531534.7, "close_time": 1769914799999, "quote_volume": 5255959.1027, "trades": 48192, "taker_buy_base": 21590904.5, "taker_buy_quote": 2802540.40162 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1253, "high": 0.1276, "low": 0.1246, "close": 0.1275, "volume": 12400929.7, "close_time": 1769918399999, "quote_volume": 1561185.55588, "trades": 16618, "taker_buy_base": 5713550.7, "taker_buy_quote": 719735.24944 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1275, "high": 0.1279, "low": 0.1259, "close": 0.1263, "volume": 5375232.2, "close_time": 1769921999999, "quote_volume": 682638.26073, "trades": 9863, "taker_buy_base": 2739184.6, "taker_buy_quote": 348015.98316 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1263, "high": 0.1266, "low": 0.1223, "close": 0.1225, "volume": 10851497.5, "close_time": 1769925599999, "quote_volume": 1349833.84812, "trades": 13433, "taker_buy_base": 4308024.3, "taker_buy_quote": 535594.29673 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1225, "high": 0.1229, "low": 0.121, "close": 0.1221, "volume": 11983990.1, "close_time": 1769929199999, "quote_volume": 1462285.07515, "trades": 16367, "taker_buy_base": 6306622.7, "taker_buy_quote": 769892.12704 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1221, "high": 0.1249, "low": 0.1217, "close": 0.1236, "volume": 14591109.4, "close_time": 1769932799999, "quote_volume": 1803175.49578, "trades": 15207, "taker_buy_base": 6586537.2, "taker_buy_quote": 812950.31441 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1236, "high": 0.1239, "low": 0.123, "close": 0.1231, "volume": 9955683.9, "close_time": 1769936399999, "quote_volume": 1226334.66702, "trades": 10535, "taker_buy_base": 3656157.5, "taker_buy_quote": 450683.41856 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1231, "high": 0.1236, "low": 0.123, "close": 0.1234, "volume": 14602687.0, "close_time": 1769939999999, "quote_volume": 1797874.78171, "trades": 10636, "taker_buy_base": 6736387.5, "taker_buy_quote": 829762.54406 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1234, "high": 0.1239, "low": 0.123, "close": 0.123, "volume": 17290359.1, "close_time": 1769943599999, "quote_volume": 2129023.83654, "trades": 11263, "taker_buy_base": 6467552.4, "taker_buy_quote": 796758.20087 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.123, "high": 0.1251, "low": 0.1223, "close": 0.1229, "volume": 16911182.7, "close_time": 1769947199999, "quote_volume": 2083279.28925, "trades": 15077, "taker_buy_base": 7511582.0, "taker_buy_quote": 925567.05673 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1209, "close": 0.1218, "volume": 14007769.3, "close_time": 1769950799999, "quote_volume": 1711222.41254, "trades": 17310, "taker_buy_base": 6275489.7, "taker_buy_quote": 766608.99315 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1202, "close": 0.1204, "volume": 5685395.3, "close_time": 1769954399999, "quote_volume": 693091.73515, "trades": 10600, "taker_buy_base": 2769421.5, "taker_buy_quote": 337745.87576 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1204, "high": 0.1227, "low": 0.1195, "close": 0.1219, "volume": 13358268.1, "close_time": 1769957999999, "quote_volume": 1611610.52561, "trades": 12547, "taker_buy_base": 7758543.4, "taker_buy_quote": 936715.43836 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1219, "high": 0.122, "low": 0.1173, "close": 0.1204, "volume": 23723345.8, "close_time": 1769961599999, "quote_volume": 2818428.91274, "trades": 19593, "taker_buy_base": 9196569.7, "taker_buy_quote": 1094302.73629 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1205, "high": 0.1235, "low": 0.1195, "close": 0.1218, "volume": 12863861.0, "close_time": 1769965199999, "quote_volume": 1560683.53854, "trades": 9951, "taker_buy_base": 4964222.9, "taker_buy_quote": 601161.58729 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1218, "high": 0.1231, "low": 0.1212, "close": 0.123, "volume": 4848808.5, "close_time": 1769968799999, "quote_volume": 591583.40698, "trades": 5488, "taker_buy_base": 2148293.4, "taker_buy_quote": 262245.72866 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.123, "high": 0.1272, "low": 0.123, "close": 0.1264, "volume": 21812288.1, "close_time": 1769972399999, "quote_volume": 2741690.16375, "trades": 16726, "taker_buy_base": 8298421.6, "taker_buy_quote": 1042485.19105 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1264, "high": 0.1297, "low": 0.1252, "close": 0.1293, "volume": 32578804.7, "close_time": 1769975999999, "quote_volume": 4167549.67388, "trades": 25011, "taker_buy_base": 17167833.1, "taker_buy_quote": 2199161.36052 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1293, "high": 0.1358, "low": 0.1288, "close": 0.1317, "volume": 36990449.3, "close_time": 1769979599999, "quote_volume": 4878580.75325, "trades": 34383, "taker_buy_base": 20111579.8, "taker_buy_quote": 2653211.15089 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1295, "close": 0.1302, "volume": 11805559.0, "close_time": 1769983199999, "quote_volume": 1548616.0407, "trades": 13923, "taker_buy_base": 5586580.3, "taker_buy_quote": 733399.22576 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1302, "high": 0.1338, "low": 0.13, "close": 0.133, "volume": 5205389.2, "close_time": 1769986799999, "quote_volume": 689078.7898, "trades": 6799, "taker_buy_base": 2450592.3, "taker_buy_quote": 324234.90275 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.133, "high": 0.1332, "low": 0.1296, "close": 0.1298, "volume": 16099740.0, "close_time": 1769990399999, "quote_volume": 2105157.60657, "trades": 21299, "taker_buy_base": 5844076.2, "taker_buy_quote": 765548.29558 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1299, "high": 0.1323, "low": 0.1277, "close": 0.1312, "volume": 14115364.9, "close_time": 1769993999999, "quote_volume": 1838594.40672, "trades": 19989, "taker_buy_base": 5689028.6, "taker_buy_quote": 741623.8468 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1312, "high": 0.1346, "low": 0.1309, "close": 0.1341, "volume": 8988361.8, "close_time": 1769997599999, "quote_volume": 1192522.87469, "trades": 16281, "taker_buy_base": 3934964.5, "taker_buy_quote": 522613.71309 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1342, "high": 0.1357, "low": 0.1313, "close": 0.1316, "volume": 18332758.5, "close_time": 1770001199999, "quote_volume": 2453896.6556, "trades": 13394, "taker_buy_base": 6458476.8, "taker_buy_quote": 865542.38414 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1316, "high": 0.1318, "low": 0.125, "close": 0.1298, "volume": 29685663.9, "close_time": 1770004799999, "quote_volume": 3819848.78643, "trades": 35627, "taker_buy_base": 15277400.1, "taker_buy_quote": 1966139.72003 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1298, "high": 0.1336, "low": 0.1292, "close": 0.1311, "volume": 13563154.3, "close_time": 1770008399999, "quote_volume": 1783177.84085, "trades": 11924, "taker_buy_base": 9557261.3, "taker_buy_quote": 1255949.22137 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.131, "high": 0.131, "low": 0.1247, "close": 0.1248, "volume": 52175703.6, "close_time": 1770011999999, "quote_volume": 6606009.42876, "trades": 40287, "taker_buy_base": 18980221.8, "taker_buy_quote": 2399845.28885 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1248, "high": 0.1281, "low": 0.123, "close": 0.1254, "volume": 31585412.2, "close_time": 1770015599999, "quote_volume": 3960571.93188, "trades": 42876, "taker_buy_base": 15032899.0, "taker_buy_quote": 1886813.29275 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1254, "high": 0.1273, "low": 0.1248, "close": 0.1253, "volume": 15330782.8, "close_time": 1770019199999, "quote_volume": 1935275.05281, "trades": 16855, "taker_buy_base": 6800027.4, "taker_buy_quote": 858843.04055 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1253, "high": 0.1256, "low": 0.1242, "close": 0.1243, "volume": 11533506.0, "close_time": 1770022799999, "quote_volume": 1438851.73254, "trades": 13137, "taker_buy_base": 4554233.5, "taker_buy_quote": 568520.75162 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1243, "high": 0.1292, "low": 0.1237, "close": 0.1286, "volume": 19137789.4, "close_time": 1770026399999, "quote_volume": 2415472.09731, "trades": 17986, "taker_buy_base": 9891549.4, "taker_buy_quote": 1252037.07822 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1272, "close": 0.1285, "volume": 16593821.5, "close_time": 1770029999999, "quote_volume": 2125330.03418, "trades": 16631, "taker_buy_base": 8499167.5, "taker_buy_quote": 1089107.91899 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1285, "high": 0.1295, "low": 0.128, "close": 0.1284, "volume": 10632581.5, "close_time": 1770033599999, "quote_volume": 1366705.72044, "trades": 9892, "taker_buy_base": 6603021.9, "taker_buy_quote": 848983.02453 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1284, "high": 0.1305, "low": 0.1282, "close": 0.13, "volume": 14730335.6, "close_time": 1770037199999, "quote_volume": 1906862.93792, "trades": 11432, "taker_buy_base": 7535169.9, "taker_buy_quote": 975168.06395 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.13, "high": 0.1325, "low": 0.1296, "close": 0.1305, "volume": 16740666.5, "close_time": 1770040799999, "quote_volume": 2195559.95077, "trades": 13794, "taker_buy_base": 9072104.9, "taker_buy_quote": 1189041.90152 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1304, "high": 0.1317, "low": 0.1295, "close": 0.1301, "volume": 8234335.5, "close_time": 1770044399999, "quote_volume": 1074125.74897, "trades": 12807, "taker_buy_base": 3820773.8, "taker_buy_quote": 498985.16893 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1302, "high": 0.134, "low": 0.1299, "close": 0.1339, "volume": 8323752.9, "close_time": 1770047999999, "quote_volume": 1102655.60464, "trades": 9132, "taker_buy_base": 4126994.6, "taker_buy_quote": 546942.25443 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.134, "high": 0.134, "low": 0.1319, "close": 0.1332, "volume": 10979456.1, "close_time": 1770051599999, "quote_volume": 1457492.79353, "trades": 9549, "taker_buy_base": 3832901.8, "taker_buy_quote": 509176.37746 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1331, "high": 0.1341, "low": 0.1299, "close": 0.1306, "volume": 8966140.2, "close_time": 1770055199999, "quote_volume": 1183695.83797, "trades": 9100, "taker_buy_base": 4033618.9, "taker_buy_quote": 532618.61087 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1306, "high": 0.1312, "low": 0.1298, "close": 0.1305, "volume": 2919387.7, "close_time": 1770058799999, "quote_volume": 380996.86761, "trades": 4560, "taker_buy_base": 1633376.5, "taker_buy_quote": 213251.95892 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1305, "high": 0.1306, "low": 0.129, "close": 0.1291, "volume": 2724549.9, "close_time": 1770062399999, "quote_volume": 353447.69103, "trades": 2494, "taker_buy_base": 1537496.3, "taker_buy_quote": 199547.54553 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.129, "high": 0.1299, "low": 0.1284, "close": 0.1285, "volume": 5772753.5, "close_time": 1770065999999, "quote_volume": 744589.29499, "trades": 3956, "taker_buy_base": 875445.5, "taker_buy_quote": 113070.38147 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1285, "high": 0.1298, "low": 0.1285, "close": 0.1297, "volume": 1313431.5, "close_time": 1770069599999, "quote_volume": 169715.83455, "trades": 1891, "taker_buy_base": 828070.0, "taker_buy_quote": 107006.12309 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1295, "close": 0.1304, "volume": 933605.1, "close_time": 1770073199999, "quote_volume": 121503.50081, "trades": 1908, "taker_buy_base": 522439.2, "taker_buy_quote": 68002.93076 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1305, "high": 0.1309, "low": 0.13, "close": 0.1306, "volume": 1557834.9, "close_time": 1770076799999, "quote_volume": 203174.74202, "trades": 2035, "taker_buy_base": 786084.2, "taker_buy_quote": 102588.57591 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1285, "close": 0.1294, "volume": 4370344.8, "close_time": 1770080399999, "quote_volume": 565925.03388, "trades": 5650, "taker_buy_base": 2126899.4, "taker_buy_quote": 275290.48699 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1278, "close": 0.1287, "volume": 4086990.6, "close_time": 1770083999999, "quote_volume": 525402.10461, "trades": 4023, "taker_buy_base": 1444142.0, "taker_buy_quote": 185876.28866 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1275, "close": 0.1276, "volume": 3081099.7, "close_time": 1770087599999, "quote_volume": 394899.80367, "trades": 4816, "taker_buy_base": 1344138.2, "taker_buy_quote": 172469.23216 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1276, "high": 0.1296, "low": 0.1271, "close": 0.1294, "volume": 2535412.7, "close_time": 1770091199999, "quote_volume": 325613.39275, "trades": 5118, "taker_buy_base": 1490462.2, "taker_buy_quote": 191434.62963 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1295, "high": 0.1305, "low": 0.128, "close": 0.1301, "volume": 5818119.9, "close_time": 1770094799999, "quote_volume": 750728.93362, "trades": 6241, "taker_buy_base": 3746879.6, "taker_buy_quote": 483293.57845 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1301, "high": 0.1307, "low": 0.1296, "close": 0.13, "volume": 2181441.8, "close_time": 1770098399999, "quote_volume": 283923.32603, "trades": 3062, "taker_buy_base": 1247009.5, "taker_buy_quote": 162294.87853 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.13, "high": 0.131, "low": 0.1291, "close": 0.1309, "volume": 2410464.5, "close_time": 1770101999999, "quote_volume": 313048.19603, "trades": 3323, "taker_buy_base": 1031194.2, "taker_buy_quote": 134110.94445 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1309, "high": 0.1321, "low": 0.1304, "close": 0.1318, "volume": 3136253.3, "close_time": 1770105599999, "quote_volume": 411960.52132, "trades": 3036, "taker_buy_base": 1827864.4, "taker_buy_quote": 240227.61246 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1318, "high": 0.1323, "low": 0.1292, "close": 0.1294, "volume": 3598504.1, "close_time": 1770109199999, "quote_volume": 469691.8043, "trades": 4129, "taker_buy_base": 1416901.5, "taker_buy_quote": 185262.90389 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1273, "close": 0.1282, "volume": 4236702.2, "close_time": 1770112799999, "quote_volume": 544181.61339, "trades": 5917, "taker_buy_base": 1541730.4, "taker_buy_quote": 198110.40345 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1282, "high": 0.129, "low": 0.1279, "close": 0.1282, "volume": 1495563.8, "close_time": 1770116399999, "quote_volume": 192003.84639, "trades": 2788, "taker_buy_base": 671051.3, "taker_buy_quote": 86162.79817 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1283, "high": 0.1291, "low": 0.1272, "close": 0.1287, "volume": 2683124.2, "close_time": 1770119999999, "quote_volume": 344300.64862, "trades": 3076, "taker_buy_base": 1131433.5, "taker_buy_quote": 145339.14116 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1286, "high": 0.1301, "low": 0.1283, "close": 0.13, "volume": 2078246.5, "close_time": 1770123599999, "quote_volume": 268455.10741, "trades": 2901, "taker_buy_base": 1408688.6, "taker_buy_quote": 181931.79472 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.13, "high": 0.1303, "low": 0.1289, "close": 0.1294, "volume": 1842828.8, "close_time": 1770127199999, "quote_volume": 238390.76007, "trades": 2257, "taker_buy_base": 700151.8, "taker_buy_quote": 90569.82491 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1293, "high": 0.1307, "low": 0.1283, "close": 0.1283, "volume": 5777926.7, "close_time": 1770130799999, "quote_volume": 749342.04755, "trades": 6880, "taker_buy_base": 2940881.5, "taker_buy_quote": 381524.44884 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1284, "high": 0.1315, "low": 0.1284, "close": 0.131, "volume": 7089721.1, "close_time": 1770134399999, "quote_volume": 921456.47619, "trades": 9422, "taker_buy_base": 3219204.5, "taker_buy_quote": 418279.80769 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.131, "high": 0.131, "low": 0.1287, "close": 0.1297, "volume": 4230449.0, "close_time": 1770137999999, "quote_volume": 548192.82974, "trades": 6012, "taker_buy_base": 2096734.1, "taker_buy_quote": 271668.65667 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1297, "high": 0.1306, "low": 0.128, "close": 0.128, "volume": 6344314.0, "close_time": 1770141599999, "quote_volume": 820612.01495, "trades": 7736, "taker_buy_base": 2699118.5, "taker_buy_quote": 349135.53517 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.128, "high": 0.1287, "low": 0.1253, "close": 0.1268, "volume": 8719485.0, "close_time": 1770145199999, "quote_volume": 1104174.00033, "trades": 13002, "taker_buy_base": 3335893.6, "taker_buy_quote": 422665.8092 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1268, "high": 0.1388, "low": 0.1261, "close": 0.1387, "volume": 29495110.6, "close_time": 1770148799999, "quote_volume": 3949534.32658, "trades": 37675, "taker_buy_base": 16362004.3, "taker_buy_quote": 2188715.39812 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1386, "high": 0.1424, "low": 0.1347, "close": 0.1402, "volume": 15005007.6, "close_time": 1770152399999, "quote_volume": 2079491.76048, "trades": 23042, "taker_buy_base": 7534362.0, "taker_buy_quote": 1045108.72651 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1402, "high": 0.1408, "low": 0.1371, "close": 0.1376, "volume": 4857307.3, "close_time": 1770155999999, "quote_volume": 674075.19037, "trades": 7985, "taker_buy_base": 2622713.2, "taker_buy_quote": 363992.24273 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1377, "high": 0.1377, "low": 0.135, "close": 0.1352, "volume": 4263965.3, "close_time": 1770159599999, "quote_volume": 580058.88944, "trades": 6399, "taker_buy_base": 1990421.0, "taker_buy_quote": 270984.90875 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1353, "high": 0.1363, "low": 0.1345, "close": 0.1352, "volume": 3530350.4, "close_time": 1770163199999, "quote_volume": 477675.18754, "trades": 5687, "taker_buy_base": 1796180.2, "taker_buy_quote": 243108.6619 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1352, "high": 0.1374, "low": 0.1347, "close": 0.1355, "volume": 2784652.5, "close_time": 1770166799999, "quote_volume": 379528.64828, "trades": 4974, "taker_buy_base": 1210712.6, "taker_buy_quote": 164896.53109 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1355, "high": 0.1373, "low": 0.1343, "close": 0.1344, "volume": 1748363.8, "close_time": 1770170399999, "quote_volume": 236924.1061, "trades": 3534, "taker_buy_base": 832868.3, "taker_buy_quote": 112929.33148 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1344, "high": 0.1353, "low": 0.1339, "close": 0.1351, "volume": 3233973.7, "close_time": 1770173999999, "quote_volume": 434800.71731, "trades": 5206, "taker_buy_base": 1806955.2, "taker_buy_quote": 242953.96965 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1351, "high": 0.1359, "low": 0.1343, "close": 0.1357, "volume": 3550311.1, "close_time": 1770177599999, "quote_volume": 479068.03718, "trades": 4254, "taker_buy_base": 1963569.6, "taker_buy_quote": 265054.96649 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1357, "high": 0.1364, "low": 0.1349, "close": 0.1349, "volume": 1441739.2, "close_time": 1770181199999, "quote_volume": 195804.37726, "trades": 2600, "taker_buy_base": 715840.7, "taker_buy_quote": 97225.99006 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1349, "high": 0.1361, "low": 0.1343, "close": 0.1361, "volume": 1305635.2, "close_time": 1770184799999, "quote_volume": 176698.00308, "trades": 1964, "taker_buy_base": 765644.4, "taker_buy_quote": 103724.84298 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1362, "high": 0.137, "low": 0.1351, "close": 0.1365, "volume": 2062015.8, "close_time": 1770188399999, "quote_volume": 280431.71024, "trades": 2994, "taker_buy_base": 1041243.2, "taker_buy_quote": 141558.69191 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1365, "high": 0.1374, "low": 0.136, "close": 0.1369, "volume": 2368207.4, "close_time": 1770191999999, "quote_volume": 323782.30004, "trades": 3379, "taker_buy_base": 1401868.4, "taker_buy_quote": 191673.894 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1369, "high": 0.1372, "low": 0.1355, "close": 0.136, "volume": 1652167.2, "close_time": 1770195599999, "quote_volume": 225552.38518, "trades": 2999, "taker_buy_base": 593587.0, "taker_buy_quote": 81058.58923 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1361, "high": 0.1364, "low": 0.135, "close": 0.1354, "volume": 1366260.3, "close_time": 1770199199999, "quote_volume": 185243.58011, "trades": 1687, "taker_buy_base": 692153.2, "taker_buy_quote": 93860.07021 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1354, "high": 0.1367, "low": 0.1354, "close": 0.1361, "volume": 1169003.7, "close_time": 1770202799999, "quote_volume": 159158.76148, "trades": 1904, "taker_buy_base": 531095.3, "taker_buy_quote": 72311.92117 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1345, "close": 0.1356, "volume": 4020014.5, "close_time": 1770206399999, "quote_volume": 544076.31131, "trades": 5044, "taker_buy_base": 2078916.4, "taker_buy_quote": 281363.51914 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1356, "high": 0.136, "low": 0.1342, "close": 0.1346, "volume": 3346503.3, "close_time": 1770209999999, "quote_volume": 452009.27389, "trades": 4065, "taker_buy_base": 1958611.7, "taker_buy_quote": 264637.57382 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1346, "high": 0.1353, "low": 0.133, "close": 0.1333, "volume": 3199893.5, "close_time": 1770213599999, "quote_volume": 428908.90074, "trades": 4613, "taker_buy_base": 1350256.1, "taker_buy_quote": 181120.36026 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1332, "high": 0.1343, "low": 0.1306, "close": 0.1308, "volume": 6590474.3, "close_time": 1770217199999, "quote_volume": 873173.61834, "trades": 10043, "taker_buy_base": 2838687.2, "taker_buy_quote": 376173.05714 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1308, "high": 0.1327, "low": 0.1294, "close": 0.1308, "volume": 6242766.3, "close_time": 1770220799999, "quote_volume": 818033.34422, "trades": 11325, "taker_buy_base": 2797440.3, "taker_buy_quote": 366872.01186 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1308, "high": 0.1325, "low": 0.1294, "close": 0.1314, "volume": 6445445.4, "close_time": 1770224399999, "quote_volume": 843067.47361, "trades": 9688, "taker_buy_base": 3131135.3, "taker_buy_quote": 409515.63822 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1314, "high": 0.1332, "low": 0.1297, "close": 0.1313, "volume": 6007225.3, "close_time": 1770227999999, "quote_volume": 788873.24517, "trades": 7367, "taker_buy_base": 3370580.3, "taker_buy_quote": 443024.53583 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1313, "high": 0.1342, "low": 0.1294, "close": 0.1325, "volume": 6641080.0, "close_time": 1770231599999, "quote_volume": 875151.69412, "trades": 8260, "taker_buy_base": 3744323.7, "taker_buy_quote": 494856.70583 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1325, "high": 0.1342, "low": 0.1318, "close": 0.134, "volume": 3275676.5, "close_time": 1770235199999, "quote_volume": 436807.14727, "trades": 4774, "taker_buy_base": 2191133.9, "taker_buy_quote": 292349.35068 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.134, "high": 0.1348, "low": 0.1333, "close": 0.1335, "volume": 1421026.6, "close_time": 1770238799999, "quote_volume": 190387.24082, "trades": 2181, "taker_buy_base": 659343.6, "taker_buy_quote": 88392.20835 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1335, "high": 0.1337, "low": 0.1312, "close": 0.1322, "volume": 2894346.8, "close_time": 1770242399999, "quote_volume": 382694.44658, "trades": 3271, "taker_buy_base": 1173130.7, "taker_buy_quote": 155326.28035 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1323, "high": 0.1349, "low": 0.13, "close": 0.1325, "volume": 4534127.1, "close_time": 1770245999999, "quote_volume": 599122.1175, "trades": 6385, "taker_buy_base": 2096772.5, "taker_buy_quote": 276893.18535 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1325, "high": 0.1343, "low": 0.1313, "close": 0.1334, "volume": 4349003.6, "close_time": 1770249599999, "quote_volume": 578138.96126, "trades": 5309, "taker_buy_base": 2109303.3, "taker_buy_quote": 280503.3228 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1335, "high": 0.1338, "low": 0.1319, "close": 0.1321, "volume": 2499502.0, "close_time": 1770253199999, "quote_volume": 332242.49949, "trades": 4035, "taker_buy_base": 1227394.8, "taker_buy_quote": 163273.9743 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1321, "high": 0.1341, "low": 0.1311, "close": 0.1326, "volume": 3927914.5, "close_time": 1770256799999, "quote_volume": 520948.2586, "trades": 6065, "taker_buy_base": 2035126.0, "taker_buy_quote": 269928.73583 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1326, "high": 0.1337, "low": 0.131, "close": 0.1312, "volume": 2921260.8, "close_time": 1770260399999, "quote_volume": 386066.1104, "trades": 4111, "taker_buy_base": 1030263.9, "taker_buy_quote": 136426.83141 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1312, "high": 0.1324, "low": 0.1303, "close": 0.1309, "volume": 3067109.3, "close_time": 1770263999999, "quote_volume": 402697.5661, "trades": 4199, "taker_buy_base": 1372460.2, "taker_buy_quote": 180245.828 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1309, "high": 0.1315, "low": 0.1294, "close": 0.13, "volume": 3384379.1, "close_time": 1770267599999, "quote_volume": 440882.89029, "trades": 5442, "taker_buy_base": 1577642.3, "taker_buy_quote": 205648.69006 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.13, "high": 0.1318, "low": 0.1286, "close": 0.1305, "volume": 3300694.3, "close_time": 1770271199999, "quote_volume": 429342.06249, "trades": 4798, "taker_buy_base": 1602641.7, "taker_buy_quote": 208556.3285 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1291, "close": 0.1297, "volume": 3936893.6, "close_time": 1770274799999, "quote_volume": 510772.43135, "trades": 4984, "taker_buy_base": 1821190.4, "taker_buy_quote": 236304.13413 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1296, "high": 0.131, "low": 0.1284, "close": 0.1287, "volume": 2857574.8, "close_time": 1770278399999, "quote_volume": 370801.32744, "trades": 3856, "taker_buy_base": 1447208.0, "taker_buy_quote": 187987.59559 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1288, "high": 0.1302, "low": 0.1284, "close": 0.1294, "volume": 4579956.7, "close_time": 1770281999999, "quote_volume": 592994.34949, "trades": 3789, "taker_buy_base": 1341803.8, "taker_buy_quote": 173598.98757 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1294, "high": 0.1313, "low": 0.1292, "close": 0.1295, "volume": 2364994.1, "close_time": 1770285599999, "quote_volume": 307969.09662, "trades": 3291, "taker_buy_base": 1240206.1, "taker_buy_quote": 161630.80538 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1254, "close": 0.1257, "volume": 6873640.4, "close_time": 1770289199999, "quote_volume": 875845.29111, "trades": 5309, "taker_buy_base": 3088361.1, "taker_buy_quote": 393541.10381 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1258, "high": 0.1266, "low": 0.1237, "close": 0.1246, "volume": 8078790.1, "close_time": 1770292799999, "quote_volume": 1008982.98049, "trades": 11007, "taker_buy_base": 4080072.2, "taker_buy_quote": 509638.73436 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1247, "high": 0.1253, "low": 0.1233, "close": 0.1246, "volume": 7219578.5, "close_time": 1770296399999, "quote_volume": 896737.18928, "trades": 8765, "taker_buy_base": 4241555.1, "taker_buy_quote": 527057.02055 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1235, "close": 0.1241, "volume": 3018143.5, "close_time": 1770299999999, "quote_volume": 375839.351, "trades": 4644, "taker_buy_base": 1539679.2, "taker_buy_quote": 191745.22954 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1241, "high": 0.1277, "low": 0.1241, "close": 0.1256, "volume": 6409319.1, "close_time": 1770303599999, "quote_volume": 808174.79944, "trades": 9109, "taker_buy_base": 3311868.7, "taker_buy_quote": 418094.61285 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1256, "high": 0.1265, "low": 0.1191, "close": 0.1243, "volume": 27828531.3, "close_time": 1770307199999, "quote_volume": 3409328.06867, "trades": 30865, "taker_buy_base": 12895781.8, "taker_buy_quote": 1581178.09451 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1243, "high": 0.1258, "low": 0.1221, "close": 0.1228, "volume": 13828799.4, "close_time": 1770310799999, "quote_volume": 1711955.19657, "trades": 16237, "taker_buy_base": 7490581.7, "taker_buy_quote": 927842.42922 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1184, "close": 0.1194, "volume": 13383418.8, "close_time": 1770314399999, "quote_volume": 1608601.20805, "trades": 15786, "taker_buy_base": 7050133.7, "taker_buy_quote": 848047.99651 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1161, "close": 0.1182, "volume": 16150674.0, "close_time": 1770317999999, "quote_volume": 1896655.33056, "trades": 19565, "taker_buy_base": 7386300.7, "taker_buy_quote": 867552.09326 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1182, "high": 0.1188, "low": 0.116, "close": 0.1173, "volume": 9193792.4, "close_time": 1770321599999, "quote_volume": 1079406.37699, "trades": 12163, "taker_buy_base": 4944901.6, "taker_buy_quote": 580492.14947 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1173, "high": 0.118, "low": 0.1112, "close": 0.1135, "volume": 33484831.8, "close_time": 1770325199999, "quote_volume": 3814258.78306, "trades": 36879, "taker_buy_base": 17746971.3, "taker_buy_quote": 2021567.33447 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1134, "high": 0.1163, "low": 0.1122, "close": 0.114, "volume": 13451742.7, "close_time": 1770328799999, "quote_volume": 1538613.53649, "trades": 19684, "taker_buy_base": 6959020.2, "taker_buy_quote": 796597.66856 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.114, "high": 0.1161, "low": 0.112, "close": 0.1135, "volume": 13481793.4, "close_time": 1770332399999, "quote_volume": 1534591.76174, "trades": 14927, "taker_buy_base": 7884172.4, "taker_buy_quote": 897399.90749 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1135, "high": 0.1158, "low": 0.1109, "close": 0.1111, "volume": 11490544.0, "close_time": 1770335999999, "quote_volume": 1301529.93539, "trades": 13480, "taker_buy_base": 4615236.3, "taker_buy_quote": 524187.38206 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1112, "high": 0.112, "low": 0.0997, "close": 0.1104, "volume": 73175618.4, "close_time": 1770339599999, "quote_volume": 7786933.0382, "trades": 77522, "taker_buy_base": 31924718.8, "taker_buy_quote": 3392633.85595 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1104, "high": 0.1142, "low": 0.11, "close": 0.1142, "volume": 8779956.3, "close_time": 1770343199999, "quote_volume": 981905.36192, "trades": 13442, "taker_buy_base": 4669961.3, "taker_buy_quote": 522779.15611 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1142, "high": 0.1157, "low": 0.1118, "close": 0.1129, "volume": 12213129.5, "close_time": 1770346799999, "quote_volume": 1384644.26317, "trades": 10904, "taker_buy_base": 5988270.2, "taker_buy_quote": 679601.4339 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.113, "high": 0.1139, "low": 0.1124, "close": 0.1133, "volume": 5169522.6, "close_time": 1770350399999, "quote_volume": 584441.17283, "trades": 6878, "taker_buy_base": 2600197.6, "taker_buy_quote": 294005.31926 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1122, "close": 0.1151, "volume": 3426788.4, "close_time": 1770353999999, "quote_volume": 390875.3449, "trades": 4886, "taker_buy_base": 1506321.5, "taker_buy_quote": 171881.25281 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1151, "high": 0.1193, "low": 0.1149, "close": 0.1161, "volume": 23358424.0, "close_time": 1770357599999, "quote_volume": 2724790.7173, "trades": 19244, "taker_buy_base": 10704953.6, "taker_buy_quote": 1248625.18076 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1094, "close": 0.1098, "volume": 44165376.3, "close_time": 1770361199999, "quote_volume": 4986809.61534, "trades": 40667, "taker_buy_base": 20307057.6, "taker_buy_quote": 2294293.19409 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1087, "close": 0.1097, "volume": 15941597.5, "close_time": 1770364799999, "quote_volume": 1747647.83432, "trades": 18970, "taker_buy_base": 8348177.5, "taker_buy_quote": 915585.20487 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1076, "close": 0.1077, "volume": 15022929.4, "close_time": 1770368399999, "quote_volume": 1633067.78969, "trades": 14919, "taker_buy_base": 7557335.7, "taker_buy_quote": 821787.38939 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1078, "high": 0.1093, "low": 0.1066, "close": 0.1091, "volume": 17810598.9, "close_time": 1770371999999, "quote_volume": 1915226.27812, "trades": 17335, "taker_buy_base": 11099422.6, "taker_buy_quote": 1193471.07057 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1091, "high": 0.1105, "low": 0.1079, "close": 0.1101, "volume": 8997268.3, "close_time": 1770375599999, "quote_volume": 982828.63545, "trades": 7434, "taker_buy_base": 4123463.1, "taker_buy_quote": 450613.80329 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.11, "high": 0.1106, "low": 0.1094, "close": 0.1097, "volume": 6061631.3, "close_time": 1770379199999, "quote_volume": 666036.79528, "trades": 5515, "taker_buy_base": 2804971.6, "taker_buy_quote": 308347.41385 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1081, "close": 0.1094, "volume": 9720200.2, "close_time": 1770382799999, "quote_volume": 1059412.23718, "trades": 6837, "taker_buy_base": 5593767.6, "taker_buy_quote": 609883.93052 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1094, "high": 0.1115, "low": 0.1087, "close": 0.1096, "volume": 14531587.6, "close_time": 1770386399999, "quote_volume": 1602957.53714, "trades": 11944, "taker_buy_base": 7800024.6, "taker_buy_quote": 860682.04756 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1096, "high": 0.1149, "low": 0.1084, "close": 0.113, "volume": 24605124.3, "close_time": 1770389999999, "quote_volume": 2755384.43691, "trades": 18828, "taker_buy_base": 14326704.5, "taker_buy_quote": 1603819.01095 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1131, "high": 0.114, "low": 0.1109, "close": 0.1121, "volume": 27140949.2, "close_time": 1770393599999, "quote_volume": 3042077.49821, "trades": 18898, "taker_buy_base": 14990060.0, "taker_buy_quote": 1681054.62146 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1121, "high": 0.1173, "low": 0.1115, "close": 0.1152, "volume": 13702975.4, "close_time": 1770397199999, "quote_volume": 1584404.154, "trades": 9341, "taker_buy_base": 7014676.3, "taker_buy_quote": 811183.81989 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1152, "high": 0.1177, "low": 0.1146, "close": 0.1158, "volume": 10883534.7, "close_time": 1770400799999, "quote_volume": 1262716.27602, "trades": 7823, "taker_buy_base": 5863818.5, "taker_buy_quote": 680519.15186 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1158, "high": 0.1177, "low": 0.1145, "close": 0.1155, "volume": 15057437.9, "close_time": 1770404399999, "quote_volume": 1745560.2476, "trades": 10075, "taker_buy_base": 7703716.0, "taker_buy_quote": 893875.79943 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1155, "high": 0.1158, "low": 0.1142, "close": 0.1153, "volume": 4597242.4, "close_time": 1770407999999, "quote_volume": 529595.89739, "trades": 3993, "taker_buy_base": 2463036.4, "taker_buy_quote": 283914.68103 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1153, "high": 0.1153, "low": 0.0961, "close": 0.1023, "volume": 196373912.6, "close_time": 1770411599999, "quote_volume": 19890934.9768, "trades": 130780, "taker_buy_base": 104628064.1, "taker_buy_quote": 10596339.63569 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1023, "high": 0.106, "low": 0.1021, "close": 0.1053, "volume": 26884740.7, "close_time": 1770415199999, "quote_volume": 2807665.89226, "trades": 17779, "taker_buy_base": 12603932.5, "taker_buy_quote": 1316088.38755 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1053, "high": 0.1083, "low": 0.1019, "close": 0.1052, "volume": 49919865.2, "close_time": 1770418799999, "quote_volume": 5260521.29012, "trades": 27598, "taker_buy_base": 26685054.7, "taker_buy_quote": 2806370.95189 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1052, "high": 0.1081, "low": 0.1051, "close": 0.1077, "volume": 15143537.4, "close_time": 1770422399999, "quote_volume": 1622680.13082, "trades": 12451, "taker_buy_base": 7676048.4, "taker_buy_quote": 822310.7409 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1077, "high": 0.108, "low": 0.1038, "close": 0.1046, "volume": 17022240.6, "close_time": 1770425999999, "quote_volume": 1795341.70009, "trades": 11814, "taker_buy_base": 8265274.2, "taker_buy_quote": 872468.80163 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1047, "high": 0.1068, "low": 0.1045, "close": 0.1059, "volume": 8648161.6, "close_time": 1770429599999, "quote_volume": 917027.51901, "trades": 6840, "taker_buy_base": 4431049.7, "taker_buy_quote": 469964.1131 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1058, "high": 0.1066, "low": 0.1049, "close": 0.1056, "volume": 6695789.7, "close_time": 1770433199999, "quote_volume": 707222.09414, "trades": 5591, "taker_buy_base": 2969953.5, "taker_buy_quote": 313866.30391 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1056, "high": 0.1087, "low": 0.1051, "close": 0.1073, "volume": 8918055.2, "close_time": 1770436799999, "quote_volume": 953953.62695, "trades": 8368, "taker_buy_base": 4899527.5, "taker_buy_quote": 524410.52509 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1051, "close": 0.1054, "volume": 7375117.7, "close_time": 1770440399999, "quote_volume": 784683.60896, "trades": 6068, "taker_buy_base": 3205790.5, "taker_buy_quote": 341551.99362 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1037, "close": 0.1045, "volume": 5359798.1, "close_time": 1770443999999, "quote_volume": 562019.25693, "trades": 4632, "taker_buy_base": 2492951.7, "taker_buy_quote": 261596.45914 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1027, "close": 0.1028, "volume": 6961173.3, "close_time": 1770447599999, "quote_volume": 725213.33402, "trades": 5294, "taker_buy_base": 3307578.1, "taker_buy_quote": 344669.65913 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1029, "high": 0.1032, "low": 0.0995, "close": 0.1006, "volume": 27052482.3, "close_time": 1770451199999, "quote_volume": 2742459.43588, "trades": 21491, "taker_buy_base": 12350260.4, "taker_buy_quote": 1251454.25437 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1005, "high": 0.1022, "low": 0.1003, "close": 0.1015, "volume": 7040304.6, "close_time": 1770454799999, "quote_volume": 714006.67021, "trades": 6847, "taker_buy_base": 3361936.2, "taker_buy_quote": 340766.09389 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1015, "high": 0.1025, "low": 0.1007, "close": 0.1009, "volume": 6087187.6, "close_time": 1770458399999, "quote_volume": 618285.52913, "trades": 4718, "taker_buy_base": 3044206.8, "taker_buy_quote": 308899.41142 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0994, "close": 0.1001, "volume": 6463018.0, "close_time": 1770461999999, "quote_volume": 646899.06685, "trades": 6108, "taker_buy_base": 3299441.5, "taker_buy_quote": 330292.04849 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1, "high": 0.101, "low": 0.0996, "close": 0.1009, "volume": 6327938.3, "close_time": 1770465599999, "quote_volume": 634003.39769, "trades": 5292, "taker_buy_base": 3267374.5, "taker_buy_quote": 327309.01733 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1008, "high": 0.1031, "low": 0.1005, "close": 0.1023, "volume": 9157017.3, "close_time": 1770469199999, "quote_volume": 934145.12628, "trades": 9753, "taker_buy_base": 4820578.0, "taker_buy_quote": 491685.21037 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1002, "close": 0.101, "volume": 8049038.4, "close_time": 1770472799999, "quote_volume": 816479.3859, "trades": 5811, "taker_buy_base": 4142950.0, "taker_buy_quote": 420797.1163 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1011, "high": 0.1017, "low": 0.0995, "close": 0.0997, "volume": 8203451.6, "close_time": 1770476399999, "quote_volume": 826141.23658, "trades": 5857, "taker_buy_base": 4478477.3, "taker_buy_quote": 451564.87258 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0997, "high": 0.1022, "low": 0.0996, "close": 0.1017, "volume": 10116325.5, "close_time": 1770479999999, "quote_volume": 1022326.22214, "trades": 7562, "taker_buy_base": 5808992.9, "taker_buy_quote": 586668.75739 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1017, "high": 0.1033, "low": 0.0999, "close": 0.1007, "volume": 27912786.5, "close_time": 1770483599999, "quote_volume": 2835492.31086, "trades": 23746, "taker_buy_base": 13614838.7, "taker_buy_quote": 1383622.21726 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1007, "high": 0.1019, "low": 0.0999, "close": 0.1015, "volume": 4004894.1, "close_time": 1770487199999, "quote_volume": 404486.26846, "trades": 4690, "taker_buy_base": 2167607.1, "taker_buy_quote": 219005.33928 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1014, "high": 0.1031, "low": 0.1014, "close": 0.1031, "volume": 4936262.4, "close_time": 1770490799999, "quote_volume": 505525.06424, "trades": 4201, "taker_buy_base": 2732870.3, "taker_buy_quote": 279932.95037 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1022, "close": 0.1028, "volume": 4544516.3, "close_time": 1770494399999, "quote_volume": 466689.81055, "trades": 4305, "taker_buy_base": 2120972.0, "taker_buy_quote": 217800.37815 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1024, "close": 0.1034, "volume": 3164778.4, "close_time": 1770497999999, "quote_volume": 325978.96914, "trades": 2526, "taker_buy_base": 1771332.5, "taker_buy_quote": 182555.27392 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1026, "close": 0.1032, "volume": 3863307.7, "close_time": 1770501599999, "quote_volume": 400078.3061, "trades": 2505, "taker_buy_base": 2208040.1, "taker_buy_quote": 228761.95446 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1022, "close": 0.1026, "volume": 3384472.4, "close_time": 1770505199999, "quote_volume": 348524.60094, "trades": 3769, "taker_buy_base": 1562762.7, "taker_buy_quote": 160891.07285 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1016, "close": 0.1018, "volume": 2795622.2, "close_time": 1770508799999, "quote_volume": 285585.98714, "trades": 2621, "taker_buy_base": 1524090.0, "taker_buy_quote": 155687.85542 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0998, "close": 0.1, "volume": 6822759.7, "close_time": 1770512399999, "quote_volume": 687003.32459, "trades": 5499, "taker_buy_base": 3672169.2, "taker_buy_quote": 369944.67426 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1001, "high": 0.1011, "low": 0.1001, "close": 0.1008, "volume": 2729762.5, "close_time": 1770515999999, "quote_volume": 274315.7838, "trades": 1948, "taker_buy_base": 1730890.2, "taker_buy_quote": 174019.79433 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1008, "high": 0.1018, "low": 0.1001, "close": 0.1001, "volume": 5129839.9, "close_time": 1770519599999, "quote_volume": 517864.65393, "trades": 3304, "taker_buy_base": 2839836.4, "taker_buy_quote": 286798.02656 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0981, "close": 0.0984, "volume": 5890708.3, "close_time": 1770523199999, "quote_volume": 584202.17545, "trades": 3878, "taker_buy_base": 2686107.0, "taker_buy_quote": 266432.98827 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0984, "high": 0.0999, "low": 0.0984, "close": 0.0999, "volume": 2639152.6, "close_time": 1770526799999, "quote_volume": 261683.33002, "trades": 1788, "taker_buy_base": 1418019.6, "taker_buy_quote": 140654.18204 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0993, "close": 0.0995, "volume": 1295822.2, "close_time": 1770530399999, "quote_volume": 128962.29904, "trades": 1352, "taker_buy_base": 584332.9, "taker_buy_quote": 58154.84784 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0991, "close": 0.0992, "volume": 1366287.0, "close_time": 1770533999999, "quote_volume": 136004.78071, "trades": 1599, "taker_buy_base": 618385.5, "taker_buy_quote": 61561.54208 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0992, "high": 0.1007, "low": 0.099, "close": 0.1002, "volume": 3057963.9, "close_time": 1770537599999, "quote_volume": 304571.34765, "trades": 2446, "taker_buy_base": 1555737.1, "taker_buy_quote": 155015.73409 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1002, "high": 0.1011, "low": 0.0998, "close": 0.101, "volume": 6509238.7, "close_time": 1770541199999, "quote_volume": 653068.98878, "trades": 4681, "taker_buy_base": 2695688.5, "taker_buy_quote": 270706.67025 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0998, "close": 0.1001, "volume": 6000354.6, "close_time": 1770544799999, "quote_volume": 601465.74978, "trades": 2720, "taker_buy_base": 2041488.8, "taker_buy_quote": 205096.07738 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1001, "high": 0.1008, "low": 0.0992, "close": 0.0998, "volume": 4160746.0, "close_time": 1770548399999, "quote_volume": 415786.16209, "trades": 3179, "taker_buy_base": 1760190.5, "taker_buy_quote": 175935.0879 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0998, "high": 0.1026, "low": 0.0997, "close": 0.1025, "volume": 7370981.5, "close_time": 1770551999999, "quote_volume": 748333.73885, "trades": 3675, "taker_buy_base": 3857501.7, "taker_buy_quote": 391063.84337 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1025, "high": 0.1037, "low": 0.1021, "close": 0.1033, "volume": 7211464.9, "close_time": 1770555599999, "quote_volume": 741952.99761, "trades": 6124, "taker_buy_base": 3683787.7, "taker_buy_quote": 379074.81006 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1006, "close": 0.1015, "volume": 9175878.9, "close_time": 1770559199999, "quote_volume": 929318.80651, "trades": 5393, "taker_buy_base": 4486372.9, "taker_buy_quote": 454031.69892 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1016, "close": 0.1019, "volume": 5567399.3, "close_time": 1770562799999, "quote_volume": 568159.1589, "trades": 4082, "taker_buy_base": 3634500.1, "taker_buy_quote": 370935.99705 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1001, "close": 0.1009, "volume": 7145312.8, "close_time": 1770566399999, "quote_volume": 721504.05977, "trades": 5941, "taker_buy_base": 3308524.7, "taker_buy_quote": 334063.55872 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1008, "high": 0.101, "low": 0.0975, "close": 0.0982, "volume": 10321722.7, "close_time": 1770569999999, "quote_volume": 1027209.53804, "trades": 6175, "taker_buy_base": 3757313.8, "taker_buy_quote": 373039.0635 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0982, "close": 0.0986, "volume": 5083912.2, "close_time": 1770573599999, "quote_volume": 501938.64616, "trades": 3138, "taker_buy_base": 2308942.2, "taker_buy_quote": 228068.86371 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0986, "high": 0.0999, "low": 0.0984, "close": 0.099, "volume": 2313819.2, "close_time": 1770577199999, "quote_volume": 229149.15016, "trades": 2906, "taker_buy_base": 1172617.3, "taker_buy_quote": 116130.91503 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.099, "high": 0.1002, "low": 0.0987, "close": 0.1001, "volume": 3582792.9, "close_time": 1770580799999, "quote_volume": 356382.21889, "trades": 2760, "taker_buy_base": 1978018.4, "taker_buy_quote": 196983.16627 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1001, "high": 0.1074, "low": 0.0999, "close": 0.1063, "volume": 43834107.4, "close_time": 1770584399999, "quote_volume": 4582601.90013, "trades": 24249, "taker_buy_base": 24438772.5, "taker_buy_quote": 2553859.37194 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1062, "high": 0.1076, "low": 0.1044, "close": 0.1071, "volume": 27497065.5, "close_time": 1770587999999, "quote_volume": 2921605.65763, "trades": 12784, "taker_buy_base": 14985320.8, "taker_buy_quote": 1592807.00204 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1071, "high": 0.1093, "low": 0.1049, "close": 0.1056, "volume": 29810702.2, "close_time": 1770591599999, "quote_volume": 3201239.72117, "trades": 15280, "taker_buy_base": 12033629.1, "taker_buy_quote": 1289713.96763 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1056, "high": 0.1078, "low": 0.1043, "close": 0.1048, "volume": 6561596.8, "close_time": 1770595199999, "quote_volume": 694407.10928, "trades": 6629, "taker_buy_base": 3245256.3, "taker_buy_quote": 343557.40571 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1018, "close": 0.1022, "volume": 8083544.7, "close_time": 1770598799999, "quote_volume": 835078.9067, "trades": 6282, "taker_buy_base": 3245669.6, "taker_buy_quote": 335727.3987 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1022, "high": 0.1033, "low": 0.102, "close": 0.1032, "volume": 3054973.5, "close_time": 1770602399999, "quote_volume": 313565.4981, "trades": 4371, "taker_buy_base": 1423723.1, "taker_buy_quote": 146180.24574 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1032, "high": 0.1077, "low": 0.1026, "close": 0.1072, "volume": 11163207.4, "close_time": 1770605999999, "quote_volume": 1181138.0038, "trades": 8957, "taker_buy_base": 6394638.2, "taker_buy_quote": 677218.61508 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1072, "high": 0.1131, "low": 0.1072, "close": 0.1128, "volume": 25806543.8, "close_time": 1770609599999, "quote_volume": 2858723.87875, "trades": 22480, "taker_buy_base": 13511669.0, "taker_buy_quote": 1495591.65972 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1127, "high": 0.1143, "low": 0.1112, "close": 0.1133, "volume": 17280830.8, "close_time": 1770613199999, "quote_volume": 1946499.14114, "trades": 12213, "taker_buy_base": 9437085.3, "taker_buy_quote": 1063302.4327 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1134, "high": 0.1149, "low": 0.1125, "close": 0.1135, "volume": 12778326.8, "close_time": 1770616799999, "quote_volume": 1451992.34971, "trades": 9156, "taker_buy_base": 6566111.2, "taker_buy_quote": 746440.89581 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1136, "high": 0.1144, "low": 0.1106, "close": 0.1116, "volume": 9316409.6, "close_time": 1770620399999, "quote_volume": 1047090.85663, "trades": 6265, "taker_buy_base": 4181650.2, "taker_buy_quote": 470672.14851 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1115, "high": 0.1121, "low": 0.1101, "close": 0.1107, "volume": 4820171.0, "close_time": 1770623999999, "quote_volume": 535628.83677, "trades": 3938, "taker_buy_base": 2563255.6, "taker_buy_quote": 285151.60115 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1107, "high": 0.1114, "low": 0.1076, "close": 0.1083, "volume": 14159514.2, "close_time": 1770627599999, "quote_volume": 1545519.21477, "trades": 10766, "taker_buy_base": 7116669.3, "taker_buy_quote": 776732.44053 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1083, "high": 0.1094, "low": 0.1068, "close": 0.1078, "volume": 9474874.7, "close_time": 1770631199999, "quote_volume": 1021697.72537, "trades": 6391, "taker_buy_base": 5284846.9, "taker_buy_quote": 569004.79037 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1079, "high": 0.1098, "low": 0.1061, "close": 0.1071, "volume": 11089243.7, "close_time": 1770634799999, "quote_volume": 1193834.3484, "trades": 7963, "taker_buy_base": 5415270.8, "taker_buy_quote": 582996.23457 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1072, "high": 0.109, "low": 0.1067, "close": 0.1084, "volume": 8650312.5, "close_time": 1770638399999, "quote_volume": 931616.2363, "trades": 6511, "taker_buy_base": 4643118.8, "taker_buy_quote": 500382.68782 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1083, "high": 0.1091, "low": 0.1055, "close": 0.1063, "volume": 17090959.2, "close_time": 1770641999999, "quote_volume": 1826469.40564, "trades": 6108, "taker_buy_base": 5130010.6, "taker_buy_quote": 549866.41789 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1059, "close": 0.1067, "volume": 7174035.3, "close_time": 1770645599999, "quote_volume": 764604.51444, "trades": 3845, "taker_buy_base": 3409497.4, "taker_buy_quote": 363302.2946 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1068, "high": 0.1079, "low": 0.106, "close": 0.1076, "volume": 5503997.9, "close_time": 1770649199999, "quote_volume": 589066.39278, "trades": 4610, "taker_buy_base": 2665077.7, "taker_buy_quote": 285260.90686 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1076, "high": 0.11, "low": 0.1065, "close": 0.1072, "volume": 9880224.9, "close_time": 1770652799999, "quote_volume": 1063788.01369, "trades": 5216, "taker_buy_base": 6462145.4, "taker_buy_quote": 695020.44863 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1072, "high": 0.1082, "low": 0.1057, "close": 0.1072, "volume": 6905487.1, "close_time": 1770656399999, "quote_volume": 737081.35348, "trades": 5182, "taker_buy_base": 3235644.5, "taker_buy_quote": 345390.49194 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1073, "high": 0.1089, "low": 0.1067, "close": 0.1083, "volume": 5308551.4, "close_time": 1770659999999, "quote_volume": 572373.12758, "trades": 4095, "taker_buy_base": 2587103.8, "taker_buy_quote": 278985.20532 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1083, "high": 0.1118, "low": 0.1079, "close": 0.1094, "volume": 17263008.4, "close_time": 1770663599999, "quote_volume": 1894573.97803, "trades": 7959, "taker_buy_base": 7335626.1, "taker_buy_quote": 807035.15778 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1094, "high": 0.1123, "low": 0.1092, "close": 0.1113, "volume": 9192041.8, "close_time": 1770667199999, "quote_volume": 1018994.33389, "trades": 5815, "taker_buy_base": 4726836.2, "taker_buy_quote": 524241.45756 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1113, "high": 0.1134, "low": 0.111, "close": 0.1115, "volume": 10356198.6, "close_time": 1770670799999, "quote_volume": 1162513.01978, "trades": 6551, "taker_buy_base": 6391714.2, "taker_buy_quote": 717439.60695 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1083, "close": 0.1099, "volume": 8994102.1, "close_time": 1770674399999, "quote_volume": 984025.05573, "trades": 4874, "taker_buy_base": 4040009.7, "taker_buy_quote": 442559.3478 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1098, "high": 0.1107, "low": 0.1097, "close": 0.1103, "volume": 3253579.2, "close_time": 1770677999999, "quote_volume": 358783.87146, "trades": 2106, "taker_buy_base": 1499500.1, "taker_buy_quote": 165462.08397 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1089, "close": 0.1093, "volume": 3952423.8, "close_time": 1770681599999, "quote_volume": 435518.60045, "trades": 2870, "taker_buy_base": 1840265.7, "taker_buy_quote": 202855.42307 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1092, "high": 0.1107, "low": 0.1092, "close": 0.1097, "volume": 4349346.8, "close_time": 1770685199999, "quote_volume": 478019.10463, "trades": 3101, "taker_buy_base": 2354934.1, "taker_buy_quote": 258752.40691 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1097, "high": 0.1131, "low": 0.1097, "close": 0.1123, "volume": 4598951.8, "close_time": 1770688799999, "quote_volume": 514000.25039, "trades": 3319, "taker_buy_base": 2327056.0, "taker_buy_quote": 260082.22926 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1123, "high": 0.1133, "low": 0.1115, "close": 0.1115, "volume": 4791136.2, "close_time": 1770692399999, "quote_volume": 537881.57144, "trades": 3326, "taker_buy_base": 2501272.2, "taker_buy_quote": 280868.06804 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1092, "close": 0.11, "volume": 5840216.8, "close_time": 1770695999999, "quote_volume": 643006.7817, "trades": 3703, "taker_buy_base": 2723729.7, "taker_buy_quote": 299978.16916 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1099, "high": 0.11, "low": 0.1088, "close": 0.1094, "volume": 4018783.9, "close_time": 1770699599999, "quote_volume": 440073.32872, "trades": 2810, "taker_buy_base": 1758778.4, "taker_buy_quote": 192617.10787 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1073, "close": 0.1077, "volume": 7732879.9, "close_time": 1770703199999, "quote_volume": 836021.42614, "trades": 3128, "taker_buy_base": 2197558.1, "taker_buy_quote": 238051.09258 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1065, "close": 0.1073, "volume": 5600573.9, "close_time": 1770706799999, "quote_volume": 601756.54923, "trades": 3818, "taker_buy_base": 2280637.8, "taker_buy_quote": 245109.32785 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1054, "close": 0.1057, "volume": 17966234.7, "close_time": 1770710399999, "quote_volume": 1908034.27478, "trades": 7652, "taker_buy_base": 10551792.0, "taker_buy_quote": 1120081.73551 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1058, "high": 0.1073, "low": 0.1056, "close": 0.1068, "volume": 4799296.7, "close_time": 1770713999999, "quote_volume": 510878.70437, "trades": 3771, "taker_buy_base": 2253834.4, "taker_buy_quote": 239997.6117 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1069, "high": 0.1076, "low": 0.106, "close": 0.1066, "volume": 4102616.1, "close_time": 1770717599999, "quote_volume": 438127.00563, "trades": 2423, "taker_buy_base": 2118712.0, "taker_buy_quote": 226312.18301 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1061, "close": 0.1071, "volume": 5358120.1, "close_time": 1770721199999, "quote_volume": 571651.41641, "trades": 3135, "taker_buy_base": 2705896.7, "taker_buy_quote": 288729.94444 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1071, "high": 0.1092, "low": 0.1071, "close": 0.1077, "volume": 8288530.1, "close_time": 1770724799999, "quote_volume": 896931.62481, "trades": 4696, "taker_buy_base": 4089982.7, "taker_buy_quote": 442558.3174 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1077, "high": 0.1081, "low": 0.107, "close": 0.1074, "volume": 2573648.0, "close_time": 1770728399999, "quote_volume": 277015.3939, "trades": 1931, "taker_buy_base": 1283490.6, "taker_buy_quote": 138130.04866 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1074, "high": 0.1082, "low": 0.107, "close": 0.1075, "volume": 2056374.4, "close_time": 1770731999999, "quote_volume": 221011.88313, "trades": 1530, "taker_buy_base": 919015.6, "taker_buy_quote": 98781.83596 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1076, "high": 0.1098, "low": 0.107, "close": 0.1078, "volume": 7660298.8, "close_time": 1770735599999, "quote_volume": 827488.94107, "trades": 5087, "taker_buy_base": 3776853.2, "taker_buy_quote": 408036.33635 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1078, "high": 0.1095, "low": 0.1072, "close": 0.1086, "volume": 6389917.4, "close_time": 1770739199999, "quote_volume": 693246.63093, "trades": 4535, "taker_buy_base": 3389545.5, "taker_buy_quote": 367626.24379 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1086, "high": 0.11, "low": 0.1076, "close": 0.108, "volume": 3208891.1, "close_time": 1770742799999, "quote_volume": 348900.64847, "trades": 2626, "taker_buy_base": 1374186.5, "taker_buy_quote": 149463.78548 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.108, "high": 0.1092, "low": 0.1073, "close": 0.1092, "volume": 3070802.2, "close_time": 1770746399999, "quote_volume": 332236.76679, "trades": 2198, "taker_buy_base": 1653917.4, "taker_buy_quote": 179034.50959 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1065, "close": 0.1075, "volume": 5593903.1, "close_time": 1770749999999, "quote_volume": 603135.36638, "trades": 3538, "taker_buy_base": 2673921.2, "taker_buy_quote": 288587.78489 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1075, "high": 0.108, "low": 0.1071, "close": 0.1074, "volume": 2012090.2, "close_time": 1770753599999, "quote_volume": 216434.28202, "trades": 1543, "taker_buy_base": 894541.6, "taker_buy_quote": 96241.53077 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1064, "close": 0.1068, "volume": 1169704.4, "close_time": 1770757199999, "quote_volume": 124982.87831, "trades": 1035, "taker_buy_base": 585818.2, "taker_buy_quote": 62592.98429 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1067, "high": 0.1078, "low": 0.1061, "close": 0.1068, "volume": 1836118.8, "close_time": 1770760799999, "quote_volume": 196782.22262, "trades": 1698, "taker_buy_base": 947008.3, "taker_buy_quote": 101504.61425 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1068, "high": 0.1084, "low": 0.1066, "close": 0.1072, "volume": 2139085.2, "close_time": 1770764399999, "quote_volume": 229633.86079, "trades": 1554, "taker_buy_base": 822859.7, "taker_buy_quote": 88293.00171 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1066, "close": 0.1071, "volume": 729798.2, "close_time": 1770767999999, "quote_volume": 78135.64318, "trades": 659, "taker_buy_base": 296887.3, "taker_buy_quote": 31793.47139 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1069, "close": 0.107, "volume": 3548733.4, "close_time": 1770771599999, "quote_volume": 381463.91083, "trades": 2088, "taker_buy_base": 1606568.5, "taker_buy_quote": 172727.99216 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.107, "high": 0.1079, "low": 0.1068, "close": 0.1074, "volume": 1807384.0, "close_time": 1770775199999, "quote_volume": 193957.27141, "trades": 1060, "taker_buy_base": 805852.2, "taker_buy_quote": 86450.44112 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1075, "high": 0.1091, "low": 0.1072, "close": 0.1073, "volume": 4172167.5, "close_time": 1770778799999, "quote_volume": 451540.49245, "trades": 2191, "taker_buy_base": 1929745.5, "taker_buy_quote": 208915.83334 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1073, "high": 0.108, "low": 0.1065, "close": 0.1067, "volume": 3278777.8, "close_time": 1770782399999, "quote_volume": 351065.33536, "trades": 1848, "taker_buy_base": 1924451.3, "taker_buy_quote": 205946.34311 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1067, "high": 0.1071, "low": 0.1054, "close": 0.1057, "volume": 5763777.9, "close_time": 1770785999999, "quote_volume": 612251.84191, "trades": 3266, "taker_buy_base": 2831212.1, "taker_buy_quote": 300571.10134 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1057, "high": 0.1065, "low": 0.1031, "close": 0.1039, "volume": 6857929.4, "close_time": 1770789599999, "quote_volume": 717486.95502, "trades": 3864, "taker_buy_base": 2872031.5, "taker_buy_quote": 300607.37393 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.104, "high": 0.1046, "low": 0.1024, "close": 0.1029, "volume": 4679536.8, "close_time": 1770793199999, "quote_volume": 484760.2007, "trades": 2615, "taker_buy_base": 1838302.4, "taker_buy_quote": 190435.90677 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.103, "high": 0.1032, "low": 0.0986, "close": 0.1005, "volume": 68763386.9, "close_time": 1770796799999, "quote_volume": 6909477.29773, "trades": 20025, "taker_buy_base": 35500247.3, "taker_buy_quote": 3565966.85831 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0999, "close": 0.1003, "volume": 5733176.1, "close_time": 1770800399999, "quote_volume": 575496.65718, "trades": 2679, "taker_buy_base": 2822973.7, "taker_buy_quote": 283434.4693 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1003, "high": 0.1014, "low": 0.1002, "close": 0.1005, "volume": 4343465.4, "close_time": 1770803999999, "quote_volume": 437192.92853, "trades": 1901, "taker_buy_base": 2617644.5, "taker_buy_quote": 263474.68473 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1005, "high": 0.1007, "low": 0.0994, "close": 0.1, "volume": 4030299.5, "close_time": 1770807599999, "quote_volume": 402849.9343, "trades": 1927, "taker_buy_base": 1634664.9, "taker_buy_quote": 163330.21539 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1, "high": 0.101, "low": 0.1, "close": 0.1005, "volume": 3837975.4, "close_time": 1770811199999, "quote_volume": 385994.23125, "trades": 1923, "taker_buy_base": 1865317.6, "taker_buy_quote": 187623.54222 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1006, "high": 0.1016, "low": 0.1002, "close": 0.1016, "volume": 4291976.1, "close_time": 1770814799999, "quote_volume": 432509.98494, "trades": 1997, "taker_buy_base": 2546080.3, "taker_buy_quote": 256656.45818 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1015, "high": 0.1018, "low": 0.1005, "close": 0.1017, "volume": 5602472.2, "close_time": 1770818399999, "quote_volume": 566871.59193, "trades": 2959, "taker_buy_base": 2846289.1, "taker_buy_quote": 288085.2043 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1017, "high": 0.1034, "low": 0.1002, "close": 0.1005, "volume": 12603233.4, "close_time": 1770821999999, "quote_volume": 1287415.39758, "trades": 7099, "taker_buy_base": 7825143.6, "taker_buy_quote": 800386.44339 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1005, "high": 0.1011, "low": 0.0988, "close": 0.1008, "volume": 11538296.2, "close_time": 1770825599999, "quote_volume": 1153387.36262, "trades": 10168, "taker_buy_base": 5975005.1, "taker_buy_quote": 597594.33694 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1007, "high": 0.1036, "low": 0.1007, "close": 0.1015, "volume": 10186414.4, "close_time": 1770829199999, "quote_volume": 1042756.09672, "trades": 7865, "taker_buy_base": 5173463.2, "taker_buy_quote": 529630.61241 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1014, "high": 0.1031, "low": 0.1005, "close": 0.1008, "volume": 12525055.6, "close_time": 1770832799999, "quote_volume": 1270364.65435, "trades": 5423, "taker_buy_base": 6118315.8, "taker_buy_quote": 620625.32268 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1009, "high": 0.1033, "low": 0.1005, "close": 0.1027, "volume": 5821548.2, "close_time": 1770836399999, "quote_volume": 592150.45374, "trades": 3270, "taker_buy_base": 3253218.7, "taker_buy_quote": 331377.58204 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1028, "high": 0.1033, "low": 0.1022, "close": 0.1029, "volume": 2923377.5, "close_time": 1770839999999, "quote_volume": 300471.47926, "trades": 2168, "taker_buy_base": 1421989.1, "taker_buy_quote": 146110.56466 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1028, "high": 0.103, "low": 0.1021, "close": 0.1026, "volume": 2288660.9, "close_time": 1770843599999, "quote_volume": 234688.47689, "trades": 1800, "taker_buy_base": 1100499.7, "taker_buy_quote": 112856.10053 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1027, "high": 0.1036, "low": 0.1023, "close": 0.1028, "volume": 2151843.8, "close_time": 1770847199999, "quote_volume": 221502.55223, "trades": 1815, "taker_buy_base": 1466199.4, "taker_buy_quote": 150928.48731 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1022, "close": 0.1029, "volume": 2903600.7, "close_time": 1770850799999, "quote_volume": 298188.89337, "trades": 3285, "taker_buy_base": 1593443.2, "taker_buy_quote": 163658.28123 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1022, "close": 0.1025, "volume": 2757088.3, "close_time": 1770854399999, "quote_volume": 283516.32145, "trades": 1909, "taker_buy_base": 1281463.7, "taker_buy_quote": 131768.62261 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1024, "high": 0.1036, "low": 0.102, "close": 0.1033, "volume": 2614557.8, "close_time": 1770857999999, "quote_volume": 268805.12598, "trades": 1601, "taker_buy_base": 1182930.3, "taker_buy_quote": 121548.4222 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1034, "high": 0.1044, "low": 0.1033, "close": 0.1034, "volume": 2766563.2, "close_time": 1770861599999, "quote_volume": 287424.84203, "trades": 1589, "taker_buy_base": 1975932.5, "taker_buy_quote": 205312.67177 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1033, "high": 0.1047, "low": 0.1032, "close": 0.1041, "volume": 2622440.2, "close_time": 1770865199999, "quote_volume": 272863.28708, "trades": 2006, "taker_buy_base": 1329177.8, "taker_buy_quote": 138261.82882 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.104, "high": 0.1042, "low": 0.1033, "close": 0.1041, "volume": 3775435.0, "close_time": 1770868799999, "quote_volume": 392035.51885, "trades": 2688, "taker_buy_base": 2195300.7, "taker_buy_quote": 228018.29021 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.104, "high": 0.1053, "low": 0.1038, "close": 0.1047, "volume": 3437282.4, "close_time": 1770872399999, "quote_volume": 359870.04463, "trades": 1953, "taker_buy_base": 2150016.1, "taker_buy_quote": 225239.07979 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1046, "high": 0.1055, "low": 0.1042, "close": 0.1052, "volume": 3541005.7, "close_time": 1770875999999, "quote_volume": 371123.2025, "trades": 2123, "taker_buy_base": 2009169.6, "taker_buy_quote": 210579.42441 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1052, "close": 0.1059, "volume": 4697793.6, "close_time": 1770879599999, "quote_volume": 497753.54919, "trades": 2455, "taker_buy_base": 2938958.0, "taker_buy_quote": 311457.72762 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1049, "close": 0.1061, "volume": 2086727.3, "close_time": 1770883199999, "quote_volume": 220309.99075, "trades": 1719, "taker_buy_base": 1004764.6, "taker_buy_quote": 106097.00078 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.106, "high": 0.106, "low": 0.1049, "close": 0.1054, "volume": 1615214.4, "close_time": 1770886799999, "quote_volume": 170173.50341, "trades": 1160, "taker_buy_base": 837377.3, "taker_buy_quote": 88214.64272 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1054, "high": 0.1073, "low": 0.1052, "close": 0.1071, "volume": 5859988.5, "close_time": 1770890399999, "quote_volume": 623709.52341, "trades": 3026, "taker_buy_base": 3618411.7, "taker_buy_quote": 385042.25959 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1071, "high": 0.1079, "low": 0.1061, "close": 0.1078, "volume": 3922225.6, "close_time": 1770893999999, "quote_volume": 419189.21515, "trades": 2590, "taker_buy_base": 2179611.4, "taker_buy_quote": 233055.42486 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1077, "high": 0.1086, "low": 0.1072, "close": 0.1085, "volume": 5517577.2, "close_time": 1770897599999, "quote_volume": 595422.80901, "trades": 4391, "taker_buy_base": 3307809.8, "taker_buy_quote": 357065.40133 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1084, "high": 0.1086, "low": 0.107, "close": 0.1072, "volume": 3958540.0, "close_time": 1770901199999, "quote_volume": 426325.49607, "trades": 3127, "taker_buy_base": 2310971.3, "taker_buy_quote": 248852.70588 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1073, "high": 0.1088, "low": 0.1069, "close": 0.1085, "volume": 7554585.9, "close_time": 1770904799999, "quote_volume": 814849.02026, "trades": 4533, "taker_buy_base": 5212831.9, "taker_buy_quote": 562444.95712 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1085, "high": 0.1103, "low": 0.1076, "close": 0.1094, "volume": 11643933.1, "close_time": 1770908399999, "quote_volume": 1268912.52535, "trades": 7583, "taker_buy_base": 7935514.8, "taker_buy_quote": 864682.34754 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1072, "close": 0.1073, "volume": 7546169.8, "close_time": 1770911999999, "quote_volume": 816320.47892, "trades": 6054, "taker_buy_base": 4225398.4, "taker_buy_quote": 457332.07401 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1074, "high": 0.1075, "low": 0.105, "close": 0.1056, "volume": 9768925.7, "close_time": 1770915599999, "quote_volume": 1036636.17505, "trades": 9308, "taker_buy_base": 5314896.1, "taker_buy_quote": 564044.38289 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1055, "high": 0.1069, "low": 0.1049, "close": 0.1052, "volume": 3408828.4, "close_time": 1770919199999, "quote_volume": 361017.09414, "trades": 4260, "taker_buy_base": 1705861.2, "taker_buy_quote": 180740.41618 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1051, "high": 0.106, "low": 0.1049, "close": 0.1056, "volume": 3150825.2, "close_time": 1770922799999, "quote_volume": 331905.21991, "trades": 2732, "taker_buy_base": 1686137.7, "taker_buy_quote": 177701.04656 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1056, "high": 0.1074, "low": 0.1047, "close": 0.1064, "volume": 5335846.1, "close_time": 1770926399999, "quote_volume": 567946.77352, "trades": 4151, "taker_buy_base": 3176789.3, "taker_buy_quote": 338409.50301 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1064, "high": 0.1072, "low": 0.106, "close": 0.1063, "volume": 2564155.4, "close_time": 1770929999999, "quote_volume": 273141.34196, "trades": 2436, "taker_buy_base": 1482480.1, "taker_buy_quote": 157992.70766 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1063, "high": 0.108, "low": 0.1062, "close": 0.1069, "volume": 6366210.1, "close_time": 1770933599999, "quote_volume": 681611.2155, "trades": 4619, "taker_buy_base": 3984827.3, "taker_buy_quote": 426647.04436 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1058, "close": 0.1072, "volume": 2109224.8, "close_time": 1770937199999, "quote_volume": 225148.84376, "trades": 3017, "taker_buy_base": 1019337.8, "taker_buy_quote": 108884.11499 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1065, "close": 0.1065, "volume": 2668873.6, "close_time": 1770940799999, "quote_volume": 286559.40634, "trades": 2683, "taker_buy_base": 1244861.8, "taker_buy_quote": 133801.95244 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1045, "close": 0.1049, "volume": 4229434.3, "close_time": 1770944399999, "quote_volume": 446833.49517, "trades": 2762, "taker_buy_base": 2094929.2, "taker_buy_quote": 221617.5991 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1048, "close": 0.105, "volume": 1362775.3, "close_time": 1770947999999, "quote_volume": 143425.19211, "trades": 1469, "taker_buy_base": 705511.2, "taker_buy_quote": 74218.71342 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.105, "high": 0.1053, "low": 0.104, "close": 0.1043, "volume": 2033495.3, "close_time": 1770951599999, "quote_volume": 212451.94663, "trades": 2167, "taker_buy_base": 906109.9, "taker_buy_quote": 94654.71643 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1043, "high": 0.1045, "low": 0.103, "close": 0.1039, "volume": 5018124.7, "close_time": 1770955199999, "quote_volume": 519903.02976, "trades": 3384, "taker_buy_base": 2355750.6, "taker_buy_quote": 244208.05831 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1038, "high": 0.104, "low": 0.1018, "close": 0.1024, "volume": 5037450.6, "close_time": 1770958799999, "quote_volume": 517536.35075, "trades": 3635, "taker_buy_base": 2184266.0, "taker_buy_quote": 224490.49873 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1023, "high": 0.1034, "low": 0.1018, "close": 0.1021, "volume": 5652773.2, "close_time": 1770962399999, "quote_volume": 579729.2249, "trades": 3278, "taker_buy_base": 2844976.6, "taker_buy_quote": 291861.61998 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1021, "high": 0.1031, "low": 0.1021, "close": 0.1029, "volume": 4619594.7, "close_time": 1770965999999, "quote_volume": 473279.37985, "trades": 2817, "taker_buy_base": 2087663.6, "taker_buy_quote": 214007.81436 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1029, "high": 0.1034, "low": 0.1015, "close": 0.1015, "volume": 5649487.1, "close_time": 1770969599999, "quote_volume": 580612.33696, "trades": 2700, "taker_buy_base": 2469331.8, "taker_buy_quote": 253970.48873 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1015, "high": 0.1023, "low": 0.0996, "close": 0.102, "volume": 65878223.0, "close_time": 1770973199999, "quote_volume": 6638762.20134, "trades": 35027, "taker_buy_base": 30552804.2, "taker_buy_quote": 3080725.31431 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.102, "high": 0.1026, "low": 0.1013, "close": 0.1023, "volume": 18760616.1, "close_time": 1770976799999, "quote_volume": 1912070.09625, "trades": 7163, "taker_buy_base": 5275132.6, "taker_buy_quote": 537989.6586 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1023, "high": 0.1042, "low": 0.1022, "close": 0.1038, "volume": 13653725.1, "close_time": 1770980399999, "quote_volume": 1409791.49324, "trades": 5526, "taker_buy_base": 5380851.7, "taker_buy_quote": 555956.6278 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1017, "close": 0.1021, "volume": 16248382.5, "close_time": 1770983999999, "quote_volume": 1671098.11341, "trades": 6085, "taker_buy_base": 6176642.8, "taker_buy_quote": 634665.98702 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1021, "high": 0.1021, "low": 0.101, "close": 0.1015, "volume": 11199519.5, "close_time": 1770987599999, "quote_volume": 1136342.43633, "trades": 5067, "taker_buy_base": 4361598.2, "taker_buy_quote": 442658.55526 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1015, "high": 0.1029, "low": 0.101, "close": 0.1021, "volume": 12184765.1, "close_time": 1770991199999, "quote_volume": 1242605.32264, "trades": 4651, "taker_buy_base": 5397707.6, "taker_buy_quote": 550368.79164 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1021, "high": 0.1039, "low": 0.1016, "close": 0.103, "volume": 18006990.3, "close_time": 1770994799999, "quote_volume": 1851853.75501, "trades": 8078, "taker_buy_base": 10299068.9, "taker_buy_quote": 1059404.04543 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1031, "high": 0.1054, "low": 0.1027, "close": 0.105, "volume": 12325751.9, "close_time": 1770998399999, "quote_volume": 1284075.35781, "trades": 6799, "taker_buy_base": 6133993.0, "taker_buy_quote": 638776.92351 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.105, "high": 0.1073, "low": 0.1047, "close": 0.1063, "volume": 12019818.6, "close_time": 1771001999999, "quote_volume": 1279425.26415, "trades": 5869, "taker_buy_base": 5963732.0, "taker_buy_quote": 634842.89354 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1051, "close": 0.1063, "volume": 9090700.0, "close_time": 1771005599999, "quote_volume": 965155.02606, "trades": 4440, "taker_buy_base": 4318651.8, "taker_buy_quote": 459038.61901 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1053, "close": 0.1054, "volume": 8701949.9, "close_time": 1771009199999, "quote_volume": 922126.07569, "trades": 4162, "taker_buy_base": 3465687.4, "taker_buy_quote": 367421.92155 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1054, "high": 0.1067, "low": 0.1054, "close": 0.1061, "volume": 9176871.2, "close_time": 1771012799999, "quote_volume": 973214.15081, "trades": 3982, "taker_buy_base": 5633751.9, "taker_buy_quote": 597461.92643 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.106, "high": 0.106, "low": 0.1045, "close": 0.1049, "volume": 6379927.6, "close_time": 1771016399999, "quote_volume": 672051.6013, "trades": 2718, "taker_buy_base": 2217345.8, "taker_buy_quote": 233519.81449 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1046, "close": 0.1049, "volume": 5265121.1, "close_time": 1771019999999, "quote_volume": 554070.79662, "trades": 2705, "taker_buy_base": 2480789.0, "taker_buy_quote": 261207.85082 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1049, "high": 0.105, "low": 0.1043, "close": 0.1045, "volume": 4937389.4, "close_time": 1771023599999, "quote_volume": 516340.86155, "trades": 2361, "taker_buy_base": 2786911.3, "taker_buy_quote": 291448.75754 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1038, "close": 0.1043, "volume": 6835901.1, "close_time": 1771027199999, "quote_volume": 712359.72455, "trades": 3047, "taker_buy_base": 3062966.5, "taker_buy_quote": 319278.49777 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1043, "high": 0.1057, "low": 0.1032, "close": 0.1049, "volume": 15942035.6, "close_time": 1771030799999, "quote_volume": 1665874.08515, "trades": 4931, "taker_buy_base": 7599543.3, "taker_buy_quote": 792428.09619 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1043, "close": 0.1044, "volume": 5007285.3, "close_time": 1771034399999, "quote_volume": 524538.58466, "trades": 2351, "taker_buy_base": 2174220.2, "taker_buy_quote": 227822.64264 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1039, "close": 0.1042, "volume": 4209281.0, "close_time": 1771037999999, "quote_volume": 438891.87577, "trades": 2404, "taker_buy_base": 2424086.7, "taker_buy_quote": 252784.29948 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1037, "close": 0.1045, "volume": 5310337.8, "close_time": 1771041599999, "quote_volume": 553702.0399, "trades": 2882, "taker_buy_base": 2633279.9, "taker_buy_quote": 274626.74389 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1045, "high": 0.105, "low": 0.1032, "close": 0.1034, "volume": 5664845.3, "close_time": 1771045199999, "quote_volume": 589470.21686, "trades": 2527, "taker_buy_base": 2672591.7, "taker_buy_quote": 278017.69847 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1025, "close": 0.1033, "volume": 6815339.8, "close_time": 1771048799999, "quote_volume": 702933.1666, "trades": 3205, "taker_buy_base": 3216905.9, "taker_buy_quote": 331890.19968 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1033, "high": 0.1036, "low": 0.1028, "close": 0.1032, "volume": 4054016.2, "close_time": 1771052399999, "quote_volume": 418000.39201, "trades": 2418, "taker_buy_base": 1982983.2, "taker_buy_quote": 204516.16161 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1031, "high": 0.1041, "low": 0.1031, "close": 0.1036, "volume": 4198708.8, "close_time": 1771055999999, "quote_volume": 434625.04538, "trades": 2096, "taker_buy_base": 2013161.1, "taker_buy_quote": 208440.4793 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1035, "close": 0.1042, "volume": 6857121.1, "close_time": 1771059599999, "quote_volume": 712706.45624, "trades": 3028, "taker_buy_base": 2872237.5, "taker_buy_quote": 298640.84795 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1041, "close": 0.1045, "volume": 5647427.4, "close_time": 1771063199999, "quote_volume": 590150.02441, "trades": 2328, "taker_buy_base": 2673380.7, "taker_buy_quote": 279486.66728 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1036, "close": 0.1041, "volume": 4465456.4, "close_time": 1771066799999, "quote_volume": 463918.37151, "trades": 2282, "taker_buy_base": 1770816.0, "taker_buy_quote": 183994.64406 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1042, "high": 0.1063, "low": 0.1041, "close": 0.1063, "volume": 7654286.6, "close_time": 1771070399999, "quote_volume": 806322.67722, "trades": 3352, "taker_buy_base": 3943269.0, "taker_buy_quote": 415627.71358 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1044, "close": 0.1047, "volume": 9934880.0, "close_time": 1771073999999, "quote_volume": 1045874.23957, "trades": 4052, "taker_buy_base": 4402541.2, "taker_buy_quote": 463228.96256 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1047, "high": 0.105, "low": 0.1039, "close": 0.1044, "volume": 6241760.7, "close_time": 1771077599999, "quote_volume": 651788.23343, "trades": 3307, "taker_buy_base": 2627744.5, "taker_buy_quote": 274462.76505 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1044, "high": 0.1056, "low": 0.1042, "close": 0.1054, "volume": 5791747.0, "close_time": 1771081199999, "quote_volume": 607326.73078, "trades": 3088, "taker_buy_base": 2800459.5, "taker_buy_quote": 293730.2795 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1052, "close": 0.1054, "volume": 5851515.5, "close_time": 1771084799999, "quote_volume": 617307.23934, "trades": 2924, "taker_buy_base": 3033573.5, "taker_buy_quote": 320012.14579 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1053, "high": 0.1096, "low": 0.1053, "close": 0.109, "volume": 11810288.2, "close_time": 1771088399999, "quote_volume": 1265413.59756, "trades": 5037, "taker_buy_base": 6940245.7, "taker_buy_quote": 744323.03207 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1091, "high": 0.1098, "low": 0.1081, "close": 0.1083, "volume": 9268292.2, "close_time": 1771091999999, "quote_volume": 1008480.30382, "trades": 5692, "taker_buy_base": 4224230.1, "taker_buy_quote": 459706.82043 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1079, "close": 0.1091, "volume": 5410426.1, "close_time": 1771095599999, "quote_volume": 587881.07521, "trades": 3531, "taker_buy_base": 2655765.3, "taker_buy_quote": 288844.17773 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1092, "high": 0.1105, "low": 0.1089, "close": 0.1102, "volume": 6782917.9, "close_time": 1771099199999, "quote_volume": 743832.12444, "trades": 3529, "taker_buy_base": 3192545.4, "taker_buy_quote": 350349.02026 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1103, "high": 0.1113, "low": 0.107, "close": 0.1076, "volume": 15549232.6, "close_time": 1771102799999, "quote_volume": 1688551.38262, "trades": 6451, "taker_buy_base": 7067881.9, "taker_buy_quote": 769083.80304 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1063, "close": 0.1073, "volume": 6739951.6, "close_time": 1771106399999, "quote_volume": 722323.8054, "trades": 3293, "taker_buy_base": 1889885.3, "taker_buy_quote": 202760.41483 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1071, "close": 0.1076, "volume": 3910761.3, "close_time": 1771109999999, "quote_volume": 420885.54449, "trades": 2509, "taker_buy_base": 1802285.8, "taker_buy_quote": 194017.2657 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1075, "high": 0.108, "low": 0.1065, "close": 0.1075, "volume": 5602884.1, "close_time": 1771113599999, "quote_volume": 600746.30764, "trades": 2869, "taker_buy_base": 2650874.9, "taker_buy_quote": 284319.71402 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1075, "high": 0.1089, "low": 0.1068, "close": 0.1076, "volume": 6821375.0, "close_time": 1771117199999, "quote_volume": 734441.23898, "trades": 3522, "taker_buy_base": 3208461.6, "taker_buy_quote": 345687.06422 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1076, "high": 0.1087, "low": 0.1062, "close": 0.1074, "volume": 7635454.0, "close_time": 1771120799999, "quote_volume": 817680.2066, "trades": 4262, "taker_buy_base": 3291721.5, "taker_buy_quote": 352732.33878 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1075, "high": 0.108, "low": 0.1064, "close": 0.1072, "volume": 6901388.9, "close_time": 1771124399999, "quote_volume": 740027.02139, "trades": 3699, "taker_buy_base": 3169587.9, "taker_buy_quote": 339922.28037 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1054, "close": 0.1072, "volume": 7535218.0, "close_time": 1771127999999, "quote_volume": 802725.47376, "trades": 5073, "taker_buy_base": 3578966.9, "taker_buy_quote": 381325.2978 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1072, "high": 0.1089, "low": 0.1066, "close": 0.1073, "volume": 10246939.7, "close_time": 1771131599999, "quote_volume": 1104079.22259, "trades": 4989, "taker_buy_base": 5806484.0, "taker_buy_quote": 625773.53847 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1073, "close": 0.1078, "volume": 5306852.1, "close_time": 1771135199999, "quote_volume": 572641.98879, "trades": 2477, "taker_buy_base": 2362379.1, "taker_buy_quote": 255004.42232 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1077, "close": 0.1086, "volume": 9554005.7, "close_time": 1771138799999, "quote_volume": 1034251.98188, "trades": 3244, "taker_buy_base": 6628587.6, "taker_buy_quote": 717537.98813 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1086, "high": 0.1095, "low": 0.1083, "close": 0.1088, "volume": 5989089.9, "close_time": 1771142399999, "quote_volume": 652082.99396, "trades": 2680, "taker_buy_base": 2436933.5, "taker_buy_quote": 265323.57161 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1087, "high": 0.1091, "low": 0.106, "close": 0.1066, "volume": 15031663.6, "close_time": 1771145999999, "quote_volume": 1612781.22156, "trades": 5256, "taker_buy_base": 5983688.7, "taker_buy_quote": 640136.06417 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1063, "close": 0.1071, "volume": 4247847.0, "close_time": 1771149599999, "quote_volume": 453970.46017, "trades": 2352, "taker_buy_base": 1987802.9, "taker_buy_quote": 212502.05403 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1054, "close": 0.1062, "volume": 9375110.4, "close_time": 1771153199999, "quote_volume": 994978.39722, "trades": 3311, "taker_buy_base": 4686699.0, "taker_buy_quote": 497548.78306 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1055, "close": 0.1058, "volume": 5246141.8, "close_time": 1771156799999, "quote_volume": 555820.43123, "trades": 2262, "taker_buy_base": 2499298.3, "taker_buy_quote": 264783.70156 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1025, "close": 0.1027, "volume": 14703315.3, "close_time": 1771160399999, "quote_volume": 1534096.61726, "trades": 5805, "taker_buy_base": 6525372.5, "taker_buy_quote": 681113.6307 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1027, "high": 0.1037, "low": 0.1017, "close": 0.1019, "volume": 12437356.9, "close_time": 1771163999999, "quote_volume": 1277791.10777, "trades": 5728, "taker_buy_base": 5557566.5, "taker_buy_quote": 571083.98586 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.102, "high": 0.1032, "low": 0.1018, "close": 0.1029, "volume": 5585108.4, "close_time": 1771167599999, "quote_volume": 572779.41266, "trades": 2665, "taker_buy_base": 2705537.6, "taker_buy_quote": 277549.57877 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1029, "high": 0.1031, "low": 0.102, "close": 0.1026, "volume": 5062361.2, "close_time": 1771171199999, "quote_volume": 519010.88754, "trades": 2456, "taker_buy_base": 2354544.7, "taker_buy_quote": 241556.35284 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1018, "close": 0.1021, "volume": 4700023.7, "close_time": 1771174799999, "quote_volume": 480250.42415, "trades": 2329, "taker_buy_base": 2198447.2, "taker_buy_quote": 224649.78097 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1021, "high": 0.1023, "low": 0.0995, "close": 0.1, "volume": 14693691.5, "close_time": 1771178399999, "quote_volume": 1478069.55334, "trades": 7514, "taker_buy_base": 5453344.1, "taker_buy_quote": 548779.83857 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1, "high": 0.1004, "low": 0.0993, "close": 0.1, "volume": 9606127.8, "close_time": 1771181999999, "quote_volume": 959582.16764, "trades": 7040, "taker_buy_base": 4621156.4, "taker_buy_quote": 461615.66526 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1, "high": 0.1059, "low": 0.0995, "close": 0.1005, "volume": 56769450.1, "close_time": 1771185599999, "quote_volume": 5824760.6381, "trades": 22436, "taker_buy_base": 34140029.4, "taker_buy_quote": 3505286.82055 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0999, "close": 0.1004, "volume": 6661061.9, "close_time": 1771189199999, "quote_volume": 667990.06255, "trades": 2557, "taker_buy_base": 3149006.3, "taker_buy_quote": 315829.95877 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1004, "high": 0.1016, "low": 0.1003, "close": 0.1014, "volume": 4790343.9, "close_time": 1771192799999, "quote_volume": 483555.44803, "trades": 2179, "taker_buy_base": 2450360.1, "taker_buy_quote": 247349.58545 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1015, "high": 0.1018, "low": 0.1011, "close": 0.1012, "volume": 3465961.3, "close_time": 1771196399999, "quote_volume": 351628.29555, "trades": 1614, "taker_buy_base": 1613277.6, "taker_buy_quote": 163671.46128 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1002, "close": 0.1014, "volume": 4544280.2, "close_time": 1771199999999, "quote_volume": 457851.6819, "trades": 2223, "taker_buy_base": 2046758.6, "taker_buy_quote": 206305.57693 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1013, "high": 0.1019, "low": 0.1005, "close": 0.1009, "volume": 5006126.0, "close_time": 1771203599999, "quote_volume": 506374.5903, "trades": 2360, "taker_buy_base": 2160264.3, "taker_buy_quote": 218562.14997 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1009, "high": 0.1014, "low": 0.1001, "close": 0.101, "volume": 5403489.0, "close_time": 1771207199999, "quote_volume": 544184.84172, "trades": 2254, "taker_buy_base": 2320926.9, "taker_buy_quote": 233850.83887 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.101, "high": 0.1021, "low": 0.1009, "close": 0.1013, "volume": 4219155.3, "close_time": 1771210799999, "quote_volume": 427371.09878, "trades": 2096, "taker_buy_base": 1836271.4, "taker_buy_quote": 185953.6958 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1013, "high": 0.1016, "low": 0.101, "close": 0.1014, "volume": 3570918.9, "close_time": 1771214399999, "quote_volume": 361630.51598, "trades": 1885, "taker_buy_base": 1768398.7, "taker_buy_quote": 179102.40811 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1014, "high": 0.1026, "low": 0.1013, "close": 0.102, "volume": 4502503.8, "close_time": 1771217999999, "quote_volume": 459115.36262, "trades": 2154, "taker_buy_base": 2158405.6, "taker_buy_quote": 220078.04699 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1005, "close": 0.1008, "volume": 5777803.1, "close_time": 1771221599999, "quote_volume": 585871.48476, "trades": 3084, "taker_buy_base": 2664231.2, "taker_buy_quote": 270308.1834 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.1008, "high": 0.1018, "low": 0.1008, "close": 0.1012, "volume": 3742249.1, "close_time": 1771225199999, "quote_volume": 379203.01663, "trades": 2540, "taker_buy_base": 1617168.7, "taker_buy_quote": 163848.27962 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1012, "high": 0.1013, "low": 0.0999, "close": 0.1002, "volume": 5060971.2, "close_time": 1771228799999, "quote_volume": 508408.25935, "trades": 2238, "taker_buy_base": 1873453.4, "taker_buy_quote": 188430.01304 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1002, "high": 0.101, "low": 0.1002, "close": 0.1007, "volume": 2322605.7, "close_time": 1771232399999, "quote_volume": 233661.46158, "trades": 1416, "taker_buy_base": 904120.1, "taker_buy_quote": 90997.07995 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1008, "high": 0.1019, "low": 0.1006, "close": 0.1014, "volume": 3962198.6, "close_time": 1771235999999, "quote_volume": 400740.84069, "trades": 2529, "taker_buy_base": 1760379.1, "taker_buy_quote": 178071.67098 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1008, "close": 0.1012, "volume": 4320129.4, "close_time": 1771239599999, "quote_volume": 437637.3451, "trades": 2208, "taker_buy_base": 2106870.6, "taker_buy_quote": 213398.02348 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1012, "high": 0.1024, "low": 0.1005, "close": 0.1021, "volume": 4423277.1, "close_time": 1771243199999, "quote_volume": 448601.16835, "trades": 3058, "taker_buy_base": 2299621.7, "taker_buy_quote": 233177.60785 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.102, "high": 0.1038, "low": 0.1008, "close": 0.1038, "volume": 8781622.4, "close_time": 1771246799999, "quote_volume": 897653.27996, "trades": 3993, "taker_buy_base": 3845881.3, "taker_buy_quote": 393368.3315 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1012, "close": 0.1015, "volume": 18126054.9, "close_time": 1771250399999, "quote_volume": 1857564.05477, "trades": 5815, "taker_buy_base": 8126106.1, "taker_buy_quote": 832882.89338 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1015, "high": 0.1032, "low": 0.1012, "close": 0.1017, "volume": 7242183.2, "close_time": 1771253999999, "quote_volume": 738615.11761, "trades": 3109, "taker_buy_base": 3131664.8, "taker_buy_quote": 319473.12171 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1017, "high": 0.1027, "low": 0.0981, "close": 0.0999, "volume": 22303526.2, "close_time": 1771257599999, "quote_volume": 2236221.77535, "trades": 9204, "taker_buy_base": 10764465.2, "taker_buy_quote": 1080218.82797 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0999, "high": 0.1014, "low": 0.0999, "close": 0.1004, "volume": 8720811.3, "close_time": 1771261199999, "quote_volume": 876209.20688, "trades": 3995, "taker_buy_base": 4392760.1, "taker_buy_quote": 441211.27512 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0998, "close": 0.1003, "volume": 6298949.2, "close_time": 1771264799999, "quote_volume": 631457.8766, "trades": 2919, "taker_buy_base": 3447876.5, "taker_buy_quote": 345711.37982 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0998, "close": 0.1004, "volume": 4188922.9, "close_time": 1771268399999, "quote_volume": 420246.30228, "trades": 2073, "taker_buy_base": 2137987.1, "taker_buy_quote": 214497.24428 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1004, "high": 0.1009, "low": 0.1004, "close": 0.1005, "volume": 4401245.7, "close_time": 1771271999999, "quote_volume": 442816.91527, "trades": 1697, "taker_buy_base": 2013336.0, "taker_buy_quote": 202605.32426 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1005, "high": 0.1012, "low": 0.0998, "close": 0.1011, "volume": 6034994.7, "close_time": 1771275599999, "quote_volume": 605283.20684, "trades": 2523, "taker_buy_base": 3033243.1, "taker_buy_quote": 304353.60999 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1005, "close": 0.1013, "volume": 4713192.3, "close_time": 1771279199999, "quote_volume": 475670.72233, "trades": 1668, "taker_buy_base": 1993658.6, "taker_buy_quote": 201319.41315 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1006, "close": 0.1007, "volume": 4096285.6, "close_time": 1771282799999, "quote_volume": 413814.41096, "trades": 1576, "taker_buy_base": 1921598.8, "taker_buy_quote": 194176.4333 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1004, "close": 0.1006, "volume": 3299225.9, "close_time": 1771286399999, "quote_volume": 332012.84395, "trades": 1679, "taker_buy_base": 1508381.1, "taker_buy_quote": 151808.17703 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1007, "high": 0.101, "low": 0.1, "close": 0.1004, "volume": 4981825.9, "close_time": 1771289999999, "quote_volume": 500720.86426, "trades": 2379, "taker_buy_base": 2566854.7, "taker_buy_quote": 257967.93962 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1005, "high": 0.1013, "low": 0.1001, "close": 0.1011, "volume": 5312525.9, "close_time": 1771293599999, "quote_volume": 535069.66508, "trades": 2239, "taker_buy_base": 2789855.6, "taker_buy_quote": 280932.07739 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1011, "high": 0.102, "low": 0.1008, "close": 0.1013, "volume": 3706561.3, "close_time": 1771297199999, "quote_volume": 375676.89953, "trades": 2099, "taker_buy_base": 1452695.6, "taker_buy_quote": 147258.88328 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1013, "high": 0.1013, "low": 0.0993, "close": 0.1003, "volume": 23398182.1, "close_time": 1771300799999, "quote_volume": 2346231.72983, "trades": 6926, "taker_buy_base": 9933737.9, "taker_buy_quote": 995466.38919 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1003, "high": 0.1012, "low": 0.0996, "close": 0.1004, "volume": 9528624.2, "close_time": 1771304399999, "quote_volume": 955767.51855, "trades": 3609, "taker_buy_base": 4883879.4, "taker_buy_quote": 490020.55726 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1004, "high": 0.1006, "low": 0.099, "close": 0.1, "volume": 7073877.5, "close_time": 1771307999999, "quote_volume": 705441.98572, "trades": 2739, "taker_buy_base": 3088819.8, "taker_buy_quote": 308253.02769 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1001, "high": 0.1007, "low": 0.1, "close": 0.1004, "volume": 3134877.2, "close_time": 1771311599999, "quote_volume": 314612.52147, "trades": 1195, "taker_buy_base": 1406973.8, "taker_buy_quote": 141211.56115 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0994, "close": 0.0995, "volume": 4699521.6, "close_time": 1771315199999, "quote_volume": 470658.37396, "trades": 1897, "taker_buy_base": 1646077.2, "taker_buy_quote": 164904.43095 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0991, "close": 0.0995, "volume": 10286759.0, "close_time": 1771318799999, "quote_volume": 1024470.09093, "trades": 2989, "taker_buy_base": 5163200.0, "taker_buy_quote": 514299.96589 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0996, "high": 0.1, "low": 0.0993, "close": 0.0999, "volume": 6601063.9, "close_time": 1771322399999, "quote_volume": 657483.44573, "trades": 1870, "taker_buy_base": 4190317.2, "taker_buy_quote": 417226.36777 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0992, "close": 0.0995, "volume": 2283361.1, "close_time": 1771325999999, "quote_volume": 227442.12424, "trades": 1302, "taker_buy_base": 1224424.0, "taker_buy_quote": 122006.91887 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0996, "high": 0.1003, "low": 0.099, "close": 0.0999, "volume": 7648675.0, "close_time": 1771329599999, "quote_volume": 762440.20432, "trades": 2277, "taker_buy_base": 3985225.7, "taker_buy_quote": 397593.53808 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0996, "close": 0.1002, "volume": 7062296.5, "close_time": 1771333199999, "quote_volume": 708371.45433, "trades": 2917, "taker_buy_base": 4132224.8, "taker_buy_quote": 414544.77661 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1002, "high": 0.1018, "low": 0.0999, "close": 0.1011, "volume": 8935518.8, "close_time": 1771336799999, "quote_volume": 899837.2007, "trades": 3403, "taker_buy_base": 5201285.5, "taker_buy_quote": 523735.81631 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.101, "high": 0.1018, "low": 0.1, "close": 0.1005, "volume": 10160857.0, "close_time": 1771340399999, "quote_volume": 1024919.214, "trades": 4840, "taker_buy_base": 4726981.4, "taker_buy_quote": 476633.86808 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1005, "high": 0.1018, "low": 0.1002, "close": 0.1017, "volume": 9698830.4, "close_time": 1771343999999, "quote_volume": 977966.07614, "trades": 3853, "taker_buy_base": 6041924.6, "taker_buy_quote": 609255.07919 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1018, "high": 0.1028, "low": 0.1012, "close": 0.1025, "volume": 10111042.9, "close_time": 1771347599999, "quote_volume": 1032827.8239, "trades": 4040, "taker_buy_base": 5267997.4, "taker_buy_quote": 538285.36085 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1025, "high": 0.1072, "low": 0.1021, "close": 0.1051, "volume": 40926096.6, "close_time": 1771351199999, "quote_volume": 4279147.57599, "trades": 13202, "taker_buy_base": 22423251.5, "taker_buy_quote": 2343419.72724 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.105, "high": 0.1058, "low": 0.1042, "close": 0.1053, "volume": 11398609.9, "close_time": 1771354799999, "quote_volume": 1197289.68978, "trades": 4202, "taker_buy_base": 6765619.6, "taker_buy_quote": 710526.01964 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1052, "high": 0.1064, "low": 0.1043, "close": 0.1047, "volume": 8731226.2, "close_time": 1771358399999, "quote_volume": 918406.4536, "trades": 3418, "taker_buy_base": 4405225.6, "taker_buy_quote": 463200.51684 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1038, "close": 0.1054, "volume": 6358796.5, "close_time": 1771361999999, "quote_volume": 665804.35518, "trades": 3143, "taker_buy_base": 3713993.9, "taker_buy_quote": 388978.64934 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1054, "high": 0.108, "low": 0.1054, "close": 0.1072, "volume": 13254728.7, "close_time": 1771365599999, "quote_volume": 1416959.34464, "trades": 6532, "taker_buy_base": 8087189.4, "taker_buy_quote": 864539.40071 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1072, "high": 0.1086, "low": 0.1066, "close": 0.1074, "volume": 6167143.8, "close_time": 1771369199999, "quote_volume": 664390.85941, "trades": 4334, "taker_buy_base": 2910640.3, "taker_buy_quote": 313460.56034 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1074, "high": 0.1084, "low": 0.1069, "close": 0.1082, "volume": 11422974.4, "close_time": 1771372799999, "quote_volume": 1231393.62881, "trades": 4466, "taker_buy_base": 3859033.9, "taker_buy_quote": 415937.03331 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1069, "close": 0.107, "volume": 9170048.3, "close_time": 1771376399999, "quote_volume": 990581.893, "trades": 4265, "taker_buy_base": 4232741.2, "taker_buy_quote": 457481.36728 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.107, "high": 0.1078, "low": 0.106, "close": 0.1071, "volume": 7478112.5, "close_time": 1771379999999, "quote_volume": 798743.9162, "trades": 4399, "taker_buy_base": 3929284.2, "taker_buy_quote": 419774.58124 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1071, "high": 0.1113, "low": 0.1069, "close": 0.111, "volume": 15345175.2, "close_time": 1771383599999, "quote_volume": 1681315.91059, "trades": 7217, "taker_buy_base": 7628599.4, "taker_buy_quote": 836494.40796 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.111, "high": 0.1162, "low": 0.111, "close": 0.1153, "volume": 51394657.2, "close_time": 1771387199999, "quote_volume": 5863163.45347, "trades": 20398, "taker_buy_base": 26828454.9, "taker_buy_quote": 3061689.75631 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1154, "high": 0.1156, "low": 0.1119, "close": 0.1127, "volume": 28182307.8, "close_time": 1771390799999, "quote_volume": 3188621.24193, "trades": 12361, "taker_buy_base": 12483426.7, "taker_buy_quote": 1413661.81113 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1127, "high": 0.1193, "low": 0.1122, "close": 0.1183, "volume": 41711539.3, "close_time": 1771394399999, "quote_volume": 4824271.45854, "trades": 21631, "taker_buy_base": 21552546.0, "taker_buy_quote": 2494410.29717 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1183, "high": 0.1184, "low": 0.1156, "close": 0.1164, "volume": 17432194.3, "close_time": 1771397999999, "quote_volume": 2040847.50758, "trades": 12342, "taker_buy_base": 8074820.1, "taker_buy_quote": 945581.92337 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1164, "high": 0.1178, "low": 0.1152, "close": 0.1165, "volume": 14372083.4, "close_time": 1771401599999, "quote_volume": 1673260.92231, "trades": 7225, "taker_buy_base": 6112249.2, "taker_buy_quote": 711537.43926 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1165, "high": 0.1181, "low": 0.1147, "close": 0.115, "volume": 12017827.0, "close_time": 1771405199999, "quote_volume": 1400963.08498, "trades": 9290, "taker_buy_base": 5429960.2, "taker_buy_quote": 633442.12581 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1151, "high": 0.1153, "low": 0.113, "close": 0.1146, "volume": 11215481.3, "close_time": 1771408799999, "quote_volume": 1281851.99097, "trades": 6869, "taker_buy_base": 4766347.8, "taker_buy_quote": 545058.55249 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1146, "high": 0.1191, "low": 0.1146, "close": 0.117, "volume": 21893345.2, "close_time": 1771412399999, "quote_volume": 2574543.6245, "trades": 16781, "taker_buy_base": 10818590.4, "taker_buy_quote": 1271807.46729 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.117, "high": 0.1186, "low": 0.1157, "close": 0.1177, "volume": 15346228.2, "close_time": 1771415999999, "quote_volume": 1799786.91235, "trades": 9963, "taker_buy_base": 7371003.0, "taker_buy_quote": 864776.36527 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1177, "high": 0.1255, "low": 0.1175, "close": 0.1227, "volume": 75485861.4, "close_time": 1771419599999, "quote_volume": 9259873.35861, "trades": 43891, "taker_buy_base": 39377421.8, "taker_buy_quote": 4827292.19589 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1226, "high": 0.1243, "low": 0.1216, "close": 0.1237, "volume": 26874993.4, "close_time": 1771423199999, "quote_volume": 3309123.69165, "trades": 14193, "taker_buy_base": 14077341.6, "taker_buy_quote": 1733831.59215 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1237, "high": 0.1292, "low": 0.1234, "close": 0.1278, "volume": 42394065.8, "close_time": 1771426799999, "quote_volume": 5397523.23568, "trades": 28687, "taker_buy_base": 24935025.0, "taker_buy_quote": 3175724.75676 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1279, "high": 0.1294, "low": 0.1213, "close": 0.1244, "volume": 142723551.5, "close_time": 1771430399999, "quote_volume": 17794339.57804, "trades": 58687, "taker_buy_base": 70860177.2, "taker_buy_quote": 8818975.39599 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1244, "high": 0.1264, "low": 0.1218, "close": 0.123, "volume": 74011783.5, "close_time": 1771433999999, "quote_volume": 9126529.47225, "trades": 30758, "taker_buy_base": 46257026.5, "taker_buy_quote": 5701606.57706 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.123, "high": 0.124, "low": 0.1211, "close": 0.1218, "volume": 22785968.8, "close_time": 1771437599999, "quote_volume": 2787544.64802, "trades": 12371, "taker_buy_base": 12001253.4, "taker_buy_quote": 1468345.12252 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1218, "high": 0.123, "low": 0.1209, "close": 0.1217, "volume": 21381337.0, "close_time": 1771441199999, "quote_volume": 2607040.5417, "trades": 12047, "taker_buy_base": 9339086.6, "taker_buy_quote": 1139073.71427 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1217, "high": 0.1225, "low": 0.1202, "close": 0.1208, "volume": 21572422.4, "close_time": 1771444799999, "quote_volume": 2611466.29653, "trades": 12783, "taker_buy_base": 8432356.3, "taker_buy_quote": 1021377.02619 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1202, "close": 0.1202, "volume": 10058324.9, "close_time": 1771448399999, "quote_volume": 1215624.44603, "trades": 5881, "taker_buy_base": 4008926.0, "taker_buy_quote": 484777.33515 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1202, "high": 0.1213, "low": 0.1196, "close": 0.1211, "volume": 8414926.8, "close_time": 1771451999999, "quote_volume": 1014080.27436, "trades": 5373, "taker_buy_base": 3782104.1, "taker_buy_quote": 455942.33207 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.121, "high": 0.1216, "low": 0.1156, "close": 0.1172, "volume": 30166414.1, "close_time": 1771455599999, "quote_volume": 3573452.3319, "trades": 16557, "taker_buy_base": 13309388.4, "taker_buy_quote": 1577882.82903 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1172, "high": 0.1181, "low": 0.1156, "close": 0.1168, "volume": 16846789.5, "close_time": 1771459199999, "quote_volume": 1965065.48848, "trades": 7962, "taker_buy_base": 7142021.4, "taker_buy_quote": 833027.85387 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1169, "high": 0.1222, "low": 0.116, "close": 0.1188, "volume": 36665409.5, "close_time": 1771462799999, "quote_volume": 4393065.27665, "trades": 18721, "taker_buy_base": 19039421.8, "taker_buy_quote": 2281610.74489 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1188, "high": 0.1198, "low": 0.1174, "close": 0.1178, "volume": 13907077.1, "close_time": 1771466399999, "quote_volume": 1648649.78071, "trades": 8488, "taker_buy_base": 6744734.8, "taker_buy_quote": 799765.76492 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1178, "high": 0.1198, "low": 0.1177, "close": 0.1193, "volume": 6226261.8, "close_time": 1771469999999, "quote_volume": 740639.95094, "trades": 5386, "taker_buy_base": 3571525.8, "taker_buy_quote": 425002.49498 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1193, "high": 0.1193, "low": 0.117, "close": 0.1181, "volume": 11564767.3, "close_time": 1771473599999, "quote_volume": 1362138.4109, "trades": 5559, "taker_buy_base": 5458422.4, "taker_buy_quote": 643237.82212 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1181, "high": 0.1187, "low": 0.1167, "close": 0.1171, "volume": 5083737.5, "close_time": 1771477199999, "quote_volume": 598716.18635, "trades": 2952, "taker_buy_base": 1989161.3, "taker_buy_quote": 234575.56035 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1162, "close": 0.117, "volume": 5026589.1, "close_time": 1771480799999, "quote_volume": 588039.25858, "trades": 3222, "taker_buy_base": 2253243.5, "taker_buy_quote": 263675.5948 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.117, "high": 0.1182, "low": 0.1168, "close": 0.1171, "volume": 3404510.7, "close_time": 1771484399999, "quote_volume": 400006.18856, "trades": 2503, "taker_buy_base": 1964242.0, "taker_buy_quote": 230760.33782 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.117, "high": 0.1173, "low": 0.116, "close": 0.1162, "volume": 2877180.2, "close_time": 1771487999999, "quote_volume": 335421.56875, "trades": 2551, "taker_buy_base": 1246349.6, "taker_buy_quote": 145341.87994 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1162, "high": 0.1171, "low": 0.116, "close": 0.1161, "volume": 5025532.2, "close_time": 1771491599999, "quote_volume": 584179.25255, "trades": 2666, "taker_buy_base": 1837585.7, "taker_buy_quote": 213791.81841 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.116, "high": 0.1169, "low": 0.116, "close": 0.1163, "volume": 3581656.4, "close_time": 1771495199999, "quote_volume": 416300.23886, "trades": 1929, "taker_buy_base": 1032900.5, "taker_buy_quote": 120217.16987 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1162, "high": 0.1177, "low": 0.1161, "close": 0.1173, "volume": 2802782.1, "close_time": 1771498799999, "quote_volume": 327811.21078, "trades": 2129, "taker_buy_base": 1436314.9, "taker_buy_quote": 168001.49115 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1172, "high": 0.1195, "low": 0.1166, "close": 0.117, "volume": 7339176.4, "close_time": 1771502399999, "quote_volume": 865321.52771, "trades": 4372, "taker_buy_base": 3979458.0, "taker_buy_quote": 469541.63832 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.117, "high": 0.1175, "low": 0.116, "close": 0.1165, "volume": 5492734.6, "close_time": 1771505999999, "quote_volume": 639982.28868, "trades": 3161, "taker_buy_base": 3085331.6, "taker_buy_quote": 359644.92499 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1165, "high": 0.1166, "low": 0.116, "close": 0.116, "volume": 5486934.7, "close_time": 1771509599999, "quote_volume": 637179.90428, "trades": 2115, "taker_buy_base": 1545332.8, "taker_buy_quote": 179541.27019 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.116, "high": 0.1171, "low": 0.116, "close": 0.116, "volume": 16666006.8, "close_time": 1771513199999, "quote_volume": 1934710.89897, "trades": 5458, "taker_buy_base": 3443810.3, "taker_buy_quote": 400390.44601 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.116, "high": 0.1171, "low": 0.116, "close": 0.1162, "volume": 6468362.5, "close_time": 1771516799999, "quote_volume": 752339.07497, "trades": 3968, "taker_buy_base": 3148492.9, "taker_buy_quote": 366415.60165 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1162, "high": 0.1175, "low": 0.116, "close": 0.1171, "volume": 6099397.8, "close_time": 1771520399999, "quote_volume": 712877.34449, "trades": 2965, "taker_buy_base": 3232523.3, "taker_buy_quote": 377892.27272 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1172, "high": 0.1185, "low": 0.1161, "close": 0.1164, "volume": 9240924.3, "close_time": 1771523999999, "quote_volume": 1082065.50337, "trades": 4276, "taker_buy_base": 4708758.6, "taker_buy_quote": 551534.10006 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1165, "high": 0.1173, "low": 0.1163, "close": 0.1169, "volume": 3429997.1, "close_time": 1771527599999, "quote_volume": 400362.51162, "trades": 2239, "taker_buy_base": 1730605.1, "taker_buy_quote": 202007.52652 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1165, "close": 0.1167, "volume": 2130113.4, "close_time": 1771531199999, "quote_volume": 248915.90626, "trades": 1210, "taker_buy_base": 1096955.2, "taker_buy_quote": 128171.18956 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1162, "close": 0.1171, "volume": 3541407.1, "close_time": 1771534799999, "quote_volume": 413866.97299, "trades": 2283, "taker_buy_base": 1816582.3, "taker_buy_quote": 212336.70217 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.117, "high": 0.117, "low": 0.1162, "close": 0.1164, "volume": 2422713.4, "close_time": 1771538399999, "quote_volume": 282414.1263, "trades": 1430, "taker_buy_base": 1374067.9, "taker_buy_quote": 160184.73364 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1161, "close": 0.1162, "volume": 1954809.1, "close_time": 1771541999999, "quote_volume": 227400.79349, "trades": 1166, "taker_buy_base": 1257931.0, "taker_buy_quote": 146359.68547 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1162, "high": 0.1164, "low": 0.116, "close": 0.1161, "volume": 3288461.9, "close_time": 1771545599999, "quote_volume": 382017.90214, "trades": 1746, "taker_buy_base": 1183988.6, "taker_buy_quote": 137567.50539 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1161, "high": 0.1171, "low": 0.116, "close": 0.1168, "volume": 3924459.3, "close_time": 1771549199999, "quote_volume": 457850.17554, "trades": 2390, "taker_buy_base": 2123511.5, "taker_buy_quote": 247775.46697 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1169, "high": 0.117, "low": 0.116, "close": 0.1163, "volume": 7237138.6, "close_time": 1771552799999, "quote_volume": 840801.3753, "trades": 2124, "taker_buy_base": 1433565.4, "taker_buy_quote": 166845.93973 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1164, "high": 0.1166, "low": 0.116, "close": 0.116, "volume": 2507634.2, "close_time": 1771556399999, "quote_volume": 291451.14103, "trades": 1318, "taker_buy_base": 1079538.1, "taker_buy_quote": 125478.03137 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1161, "high": 0.1169, "low": 0.1161, "close": 0.1166, "volume": 2791546.9, "close_time": 1771559999999, "quote_volume": 325392.77414, "trades": 1310, "taker_buy_base": 1266382.7, "taker_buy_quote": 147635.76121 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1161, "close": 0.1164, "volume": 1893295.0, "close_time": 1771563599999, "quote_volume": 220619.4011, "trades": 1021, "taker_buy_base": 1000889.8, "taker_buy_quote": 116639.80326 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1165, "high": 0.117, "low": 0.116, "close": 0.1167, "volume": 2894310.1, "close_time": 1771567199999, "quote_volume": 337346.17067, "trades": 1306, "taker_buy_base": 1135295.0, "taker_buy_quote": 132308.46971 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1168, "high": 0.117, "low": 0.1164, "close": 0.1164, "volume": 2120507.3, "close_time": 1771570799999, "quote_volume": 247534.76937, "trades": 1013, "taker_buy_base": 1135749.6, "taker_buy_quote": 132603.59897 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1159, "close": 0.1168, "volume": 37932984.7, "close_time": 1771574399999, "quote_volume": 4407975.27193, "trades": 13407, "taker_buy_base": 11275137.2, "taker_buy_quote": 1311652.58098 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1167, "high": 0.1179, "low": 0.1157, "close": 0.1164, "volume": 14675433.9, "close_time": 1771577999999, "quote_volume": 1712859.85123, "trades": 11714, "taker_buy_base": 6339804.8, "taker_buy_quote": 740678.47748 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1159, "close": 0.116, "volume": 7254786.3, "close_time": 1771581599999, "quote_volume": 843085.9417, "trades": 7272, "taker_buy_base": 2812930.6, "taker_buy_quote": 327019.90179 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.116, "high": 0.1163, "low": 0.1159, "close": 0.1162, "volume": 4951989.6, "close_time": 1771585199999, "quote_volume": 575071.07098, "trades": 5440, "taker_buy_base": 2520860.3, "taker_buy_quote": 292776.89803 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1158, "close": 0.116, "volume": 9532587.6, "close_time": 1771588799999, "quote_volume": 1105860.56079, "trades": 7567, "taker_buy_base": 3864281.6, "taker_buy_quote": 448424.16115 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1158, "close": 0.1166, "volume": 4705703.5, "close_time": 1771592399999, "quote_volume": 547347.86597, "trades": 3661, "taker_buy_base": 2498693.8, "taker_buy_quote": 290766.05871 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1148, "close": 0.1154, "volume": 11566336.5, "close_time": 1771595999999, "quote_volume": 1338105.20529, "trades": 5876, "taker_buy_base": 5435650.2, "taker_buy_quote": 628976.4748 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1155, "high": 0.117, "low": 0.1154, "close": 0.1159, "volume": 9244409.5, "close_time": 1771599599999, "quote_volume": 1074330.99853, "trades": 5046, "taker_buy_base": 4554619.5, "taker_buy_quote": 529358.69169 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1159, "high": 0.1168, "low": 0.1158, "close": 0.1162, "volume": 10835821.3, "close_time": 1771603199999, "quote_volume": 1259554.13986, "trades": 6952, "taker_buy_base": 5760021.0, "taker_buy_quote": 669699.91213 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1162, "high": 0.117, "low": 0.1161, "close": 0.1165, "volume": 4921444.6, "close_time": 1771606799999, "quote_volume": 573113.44947, "trades": 3227, "taker_buy_base": 2390064.7, "taker_buy_quote": 278393.22653 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1165, "high": 0.117, "low": 0.116, "close": 0.1167, "volume": 6469521.9, "close_time": 1771610399999, "quote_volume": 753616.51282, "trades": 2637, "taker_buy_base": 3028073.9, "taker_buy_quote": 352892.84424 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1127, "close": 0.1164, "volume": 35545830.4, "close_time": 1771613999999, "quote_volume": 4074106.63128, "trades": 12834, "taker_buy_base": 17447957.7, "taker_buy_quote": 1999748.69969 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1158, "close": 0.116, "volume": 4612058.8, "close_time": 1771617599999, "quote_volume": 535221.13151, "trades": 2183, "taker_buy_base": 2023491.6, "taker_buy_quote": 234854.74521 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.116, "high": 0.1165, "low": 0.1157, "close": 0.1157, "volume": 1477162.8, "close_time": 1771621199999, "quote_volume": 171450.79003, "trades": 888, "taker_buy_base": 681466.9, "taker_buy_quote": 79129.65223 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1158, "high": 0.1177, "low": 0.1157, "close": 0.1175, "volume": 7815233.8, "close_time": 1771624799999, "quote_volume": 913406.86221, "trades": 2942, "taker_buy_base": 4149030.9, "taker_buy_quote": 484813.35981 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1176, "high": 0.1219, "low": 0.1173, "close": 0.1217, "volume": 14434333.2, "close_time": 1771628399999, "quote_volume": 1728425.64818, "trades": 6828, "taker_buy_base": 8045739.4, "taker_buy_quote": 964437.43645 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1216, "high": 0.122, "low": 0.1197, "close": 0.1211, "volume": 4397351.9, "close_time": 1771631999999, "quote_volume": 532123.12482, "trades": 2858, "taker_buy_base": 2026608.3, "taker_buy_quote": 245198.93412 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1211, "high": 0.1242, "low": 0.121, "close": 0.1221, "volume": 10355203.1, "close_time": 1771635599999, "quote_volume": 1271686.4172, "trades": 7458, "taker_buy_base": 5039694.4, "taker_buy_quote": 618933.3404 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1221, "high": 0.1238, "low": 0.1216, "close": 0.1233, "volume": 5420869.5, "close_time": 1771639199999, "quote_volume": 664657.62352, "trades": 4185, "taker_buy_base": 2789473.2, "taker_buy_quote": 341909.61121 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1234, "high": 0.1274, "low": 0.1231, "close": 0.1262, "volume": 16630554.6, "close_time": 1771642799999, "quote_volume": 2094481.13192, "trades": 9426, "taker_buy_base": 10050707.5, "taker_buy_quote": 1266205.31796 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1263, "high": 0.1265, "low": 0.1223, "close": 0.1235, "volume": 46019577.1, "close_time": 1771646399999, "quote_volume": 5688893.40555, "trades": 18923, "taker_buy_base": 27808583.5, "taker_buy_quote": 3435520.62389 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1215, "close": 0.1221, "volume": 10027607.3, "close_time": 1771649999999, "quote_volume": 1227429.08181, "trades": 4935, "taker_buy_base": 4847880.6, "taker_buy_quote": 593385.45825 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1222, "high": 0.1224, "low": 0.1206, "close": 0.1207, "volume": 8024208.4, "close_time": 1771653599999, "quote_volume": 974150.12062, "trades": 3096, "taker_buy_base": 2963948.2, "taker_buy_quote": 359918.45207 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1199, "close": 0.12, "volume": 5026391.9, "close_time": 1771657199999, "quote_volume": 606234.93041, "trades": 2289, "taker_buy_base": 1808945.7, "taker_buy_quote": 218136.81088 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1197, "close": 0.1205, "volume": 3171841.6, "close_time": 1771660799999, "quote_volume": 380991.40999, "trades": 1908, "taker_buy_base": 1619966.3, "taker_buy_quote": 194668.65676 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1199, "close": 0.1207, "volume": 4083830.3, "close_time": 1771664399999, "quote_volume": 491579.79259, "trades": 2515, "taker_buy_base": 1909643.9, "taker_buy_quote": 229935.93361 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1204, "close": 0.1209, "volume": 3180827.2, "close_time": 1771667999999, "quote_volume": 384453.8264, "trades": 2241, "taker_buy_base": 1476141.2, "taker_buy_quote": 178502.87452 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1197, "close": 0.1199, "volume": 3859435.5, "close_time": 1771671599999, "quote_volume": 464161.99499, "trades": 1778, "taker_buy_base": 1520325.6, "taker_buy_quote": 183020.01073 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1184, "close": 0.1192, "volume": 5639963.3, "close_time": 1771675199999, "quote_volume": 672175.96198, "trades": 2939, "taker_buy_base": 3072658.9, "taker_buy_quote": 366510.03595 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1192, "high": 0.1204, "low": 0.1191, "close": 0.12, "volume": 3911558.3, "close_time": 1771678799999, "quote_volume": 468448.79287, "trades": 1954, "taker_buy_base": 2012677.8, "taker_buy_quote": 241011.94412 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1201, "high": 0.1222, "low": 0.1195, "close": 0.1217, "volume": 4020218.4, "close_time": 1771682399999, "quote_volume": 487351.5499, "trades": 2425, "taker_buy_base": 1779658.0, "taker_buy_quote": 215894.79289 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1217, "high": 0.1231, "low": 0.1204, "close": 0.1209, "volume": 8331627.7, "close_time": 1771685999999, "quote_volume": 1012983.75543, "trades": 4116, "taker_buy_base": 4579519.8, "taker_buy_quote": 556843.83389 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.121, "high": 0.1213, "low": 0.1201, "close": 0.1206, "volume": 3143477.9, "close_time": 1771689599999, "quote_volume": 379016.41291, "trades": 2157, "taker_buy_base": 1605630.6, "taker_buy_quote": 193621.60069 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1205, "high": 0.121, "low": 0.119, "close": 0.1203, "volume": 5740918.2, "close_time": 1771693199999, "quote_volume": 688021.3261, "trades": 3141, "taker_buy_base": 2281561.7, "taker_buy_quote": 273744.96932 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1203, "high": 0.1218, "low": 0.1188, "close": 0.1195, "volume": 11575689.3, "close_time": 1771696799999, "quote_volume": 1389666.64038, "trades": 4969, "taker_buy_base": 4845010.6, "taker_buy_quote": 581755.66679 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1195, "high": 0.1233, "low": 0.119, "close": 0.122, "volume": 96831714.4, "close_time": 1771700399999, "quote_volume": 11859197.38671, "trades": 58714, "taker_buy_base": 54134858.9, "taker_buy_quote": 6628733.55603 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1219, "high": 0.122, "low": 0.121, "close": 0.1214, "volume": 2039815.1, "close_time": 1771703999999, "quote_volume": 247849.14413, "trades": 1345, "taker_buy_base": 847423.2, "taker_buy_quote": 102972.62314 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1214, "high": 0.1231, "low": 0.1195, "close": 0.1207, "volume": 83150356.5, "close_time": 1771707599999, "quote_volume": 10171267.93849, "trades": 51570, "taker_buy_base": 46108669.7, "taker_buy_quote": 5645118.99717 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1206, "high": 0.1219, "low": 0.1204, "close": 0.1219, "volume": 4013434.7, "close_time": 1771711199999, "quote_volume": 486314.42895, "trades": 3865, "taker_buy_base": 2778315.8, "taker_buy_quote": 336734.69144 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1218, "high": 0.1224, "low": 0.1215, "close": 0.1218, "volume": 5677654.2, "close_time": 1771714799999, "quote_volume": 692542.49764, "trades": 4718, "taker_buy_base": 3595459.0, "taker_buy_quote": 438674.27399 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1204, "close": 0.1205, "volume": 2664764.6, "close_time": 1771718399999, "quote_volume": 322307.01102, "trades": 1920, "taker_buy_base": 1266660.1, "taker_buy_quote": 153217.25445 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1195, "close": 0.12, "volume": 6726193.2, "close_time": 1771721999999, "quote_volume": 808106.06268, "trades": 2676, "taker_buy_base": 2467079.9, "taker_buy_quote": 296553.31532 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.12, "high": 0.1207, "low": 0.1194, "close": 0.1205, "volume": 2214027.8, "close_time": 1771725599999, "quote_volume": 265722.60824, "trades": 1412, "taker_buy_base": 1322826.8, "taker_buy_quote": 158813.55452 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1195, "close": 0.1204, "volume": 13790559.5, "close_time": 1771729199999, "quote_volume": 1662246.65902, "trades": 4983, "taker_buy_base": 7065790.7, "taker_buy_quote": 851784.55032 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1185, "close": 0.1191, "volume": 7447286.9, "close_time": 1771732799999, "quote_volume": 886823.83655, "trades": 2673, "taker_buy_base": 2585728.5, "taker_buy_quote": 307874.04158 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1189, "close": 0.1194, "volume": 1428132.9, "close_time": 1771736399999, "quote_volume": 170329.1641, "trades": 848, "taker_buy_base": 722230.6, "taker_buy_quote": 86155.95578 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1194, "high": 0.1203, "low": 0.1188, "close": 0.1191, "volume": 1866829.4, "close_time": 1771739999999, "quote_volume": 223489.91373, "trades": 981, "taker_buy_base": 1017996.0, "taker_buy_quote": 121877.99932 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1191, "close": 0.1192, "volume": 1453591.9, "close_time": 1771743599999, "quote_volume": 173569.66127, "trades": 772, "taker_buy_base": 592530.3, "taker_buy_quote": 70748.29868 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1173, "close": 0.1173, "volume": 10108079.5, "close_time": 1771747199999, "quote_volume": 1192355.17517, "trades": 3571, "taker_buy_base": 4981410.9, "taker_buy_quote": 587659.09579 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1171, "close": 0.1178, "volume": 4457546.5, "close_time": 1771750799999, "quote_volume": 523656.62173, "trades": 1929, "taker_buy_base": 1633856.4, "taker_buy_quote": 192078.604 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1174, "close": 0.1181, "volume": 2450263.2, "close_time": 1771754399999, "quote_volume": 288973.17233, "trades": 867, "taker_buy_base": 1251345.2, "taker_buy_quote": 147686.66114 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1181, "high": 0.1187, "low": 0.1175, "close": 0.1175, "volume": 1844191.3, "close_time": 1771757999999, "quote_volume": 217798.22091, "trades": 1058, "taker_buy_base": 786218.6, "taker_buy_quote": 92866.43855 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1173, "close": 0.1175, "volume": 2330751.5, "close_time": 1771761599999, "quote_volume": 274018.84874, "trades": 887, "taker_buy_base": 1140126.9, "taker_buy_quote": 134049.55102 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1175, "high": 0.1178, "low": 0.117, "close": 0.1172, "volume": 2045975.0, "close_time": 1771765199999, "quote_volume": 240235.04107, "trades": 1521, "taker_buy_base": 867808.2, "taker_buy_quote": 101907.54176 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1172, "high": 0.1179, "low": 0.1165, "close": 0.117, "volume": 11987987.3, "close_time": 1771768799999, "quote_volume": 1405004.44607, "trades": 5991, "taker_buy_base": 5459508.5, "taker_buy_quote": 639839.58647 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1153, "close": 0.1157, "volume": 6669976.3, "close_time": 1771772399999, "quote_volume": 773608.01421, "trades": 3637, "taker_buy_base": 2561768.6, "taker_buy_quote": 297206.85114 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1154, "close": 0.116, "volume": 1856950.4, "close_time": 1771775999999, "quote_volume": 215123.2226, "trades": 1289, "taker_buy_base": 851056.5, "taker_buy_quote": 98598.70722 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1159, "high": 0.1169, "low": 0.1121, "close": 0.1133, "volume": 20781254.9, "close_time": 1771779599999, "quote_volume": 2376112.34071, "trades": 9123, "taker_buy_base": 8411879.5, "taker_buy_quote": 961471.50533 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1133, "high": 0.1141, "low": 0.1114, "close": 0.1127, "volume": 6992834.7, "close_time": 1771783199999, "quote_volume": 788622.66478, "trades": 3053, "taker_buy_base": 3391339.5, "taker_buy_quote": 382353.48896 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1126, "close": 0.1132, "volume": 2171004.7, "close_time": 1771786799999, "quote_volume": 245370.4821, "trades": 968, "taker_buy_base": 1110609.1, "taker_buy_quote": 125516.04597 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1132, "high": 0.1138, "low": 0.1129, "close": 0.1136, "volume": 1448714.9, "close_time": 1771790399999, "quote_volume": 164139.93738, "trades": 717, "taker_buy_base": 647831.6, "taker_buy_quote": 73410.83269 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1136, "high": 0.121, "low": 0.1135, "close": 0.1157, "volume": 151776987.7, "close_time": 1771793999999, "quote_volume": 18052913.57698, "trades": 100771, "taker_buy_base": 92826029.1, "taker_buy_quote": 11037007.14707 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1108, "close": 0.1126, "volume": 123980257.3, "close_time": 1771797599999, "quote_volume": 14161823.70268, "trades": 82930, "taker_buy_base": 70753033.4, "taker_buy_quote": 8076434.66406 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1125, "high": 0.1154, "low": 0.1119, "close": 0.1152, "volume": 14882058.9, "close_time": 1771801199999, "quote_volume": 1686290.80276, "trades": 11106, "taker_buy_base": 9677452.6, "taker_buy_quote": 1097435.42407 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1141, "close": 0.1146, "volume": 4632223.2, "close_time": 1771804799999, "quote_volume": 530704.54902, "trades": 2319, "taker_buy_base": 2404382.6, "taker_buy_quote": 275483.93222 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1147, "high": 0.1151, "low": 0.113, "close": 0.113, "volume": 7127521.2, "close_time": 1771808399999, "quote_volume": 814536.98492, "trades": 6093, "taker_buy_base": 4385830.9, "taker_buy_quote": 501567.78668 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.113, "high": 0.1138, "low": 0.1113, "close": 0.1122, "volume": 31897628.1, "close_time": 1771811999999, "quote_volume": 3587350.84331, "trades": 21586, "taker_buy_base": 16261396.6, "taker_buy_quote": 1829221.80103 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1123, "high": 0.1142, "low": 0.1119, "close": 0.1134, "volume": 12902839.4, "close_time": 1771815599999, "quote_volume": 1460556.96967, "trades": 6099, "taker_buy_base": 6336578.0, "taker_buy_quote": 717363.08534 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1134, "high": 0.1143, "low": 0.1129, "close": 0.1135, "volume": 8207037.7, "close_time": 1771819199999, "quote_volume": 930902.95236, "trades": 4117, "taker_buy_base": 3560265.2, "taker_buy_quote": 403954.68572 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1122, "close": 0.1126, "volume": 8017635.0, "close_time": 1771822799999, "quote_volume": 905761.28846, "trades": 2665, "taker_buy_base": 3363707.4, "taker_buy_quote": 380038.10096 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1125, "high": 0.114, "low": 0.1125, "close": 0.1134, "volume": 5901250.5, "close_time": 1771826399999, "quote_volume": 669264.22489, "trades": 2407, "taker_buy_base": 2564620.2, "taker_buy_quote": 290707.44198 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1134, "high": 0.1144, "low": 0.1133, "close": 0.1139, "volume": 5408233.8, "close_time": 1771829999999, "quote_volume": 615929.99937, "trades": 1970, "taker_buy_base": 2646387.1, "taker_buy_quote": 301373.90272 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1139, "high": 0.1169, "low": 0.1138, "close": 0.1148, "volume": 12165120.6, "close_time": 1771833599999, "quote_volume": 1406035.45402, "trades": 4430, "taker_buy_base": 6061106.5, "taker_buy_quote": 700103.58014 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1149, "high": 0.1158, "low": 0.1147, "close": 0.1151, "volume": 2744658.9, "close_time": 1771837199999, "quote_volume": 316253.43194, "trades": 1376, "taker_buy_base": 1416675.5, "taker_buy_quote": 163195.86637 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1151, "high": 0.1173, "low": 0.115, "close": 0.1169, "volume": 9483648.2, "close_time": 1771840799999, "quote_volume": 1104621.31921, "trades": 3469, "taker_buy_base": 4291294.4, "taker_buy_quote": 499583.56624 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.117, "high": 0.1178, "low": 0.1164, "close": 0.1164, "volume": 5790489.1, "close_time": 1771844399999, "quote_volume": 679070.79102, "trades": 1732, "taker_buy_base": 3934484.4, "taker_buy_quote": 461575.3553 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1158, "close": 0.1171, "volume": 6542851.4, "close_time": 1771847999999, "quote_volume": 762119.88212, "trades": 2681, "taker_buy_base": 3366265.6, "taker_buy_quote": 392199.07947 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1124, "close": 0.113, "volume": 61613535.2, "close_time": 1771851599999, "quote_volume": 7019931.72429, "trades": 18617, "taker_buy_base": 36651085.1, "taker_buy_quote": 4170182.31497 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.113, "high": 0.1139, "low": 0.1072, "close": 0.1117, "volume": 88865890.3, "close_time": 1771855199999, "quote_volume": 9836921.1407, "trades": 34613, "taker_buy_base": 47309166.2, "taker_buy_quote": 5239251.03235 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1117, "high": 0.1127, "low": 0.1097, "close": 0.1122, "volume": 16404680.4, "close_time": 1771858799999, "quote_volume": 1821439.77038, "trades": 10905, "taker_buy_base": 9293125.5, "taker_buy_quote": 1031653.97921 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1122, "high": 0.1155, "low": 0.1116, "close": 0.1133, "volume": 23628504.0, "close_time": 1771862399999, "quote_volume": 2677670.5906, "trades": 12196, "taker_buy_base": 11714580.1, "taker_buy_quote": 1327794.95337 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1133, "high": 0.1153, "low": 0.1118, "close": 0.113, "volume": 18210769.5, "close_time": 1771865999999, "quote_volume": 2067068.13282, "trades": 10439, "taker_buy_base": 9403543.3, "taker_buy_quote": 1067419.56739 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.113, "high": 0.1131, "low": 0.1108, "close": 0.1125, "volume": 9772259.9, "close_time": 1771869599999, "quote_volume": 1093640.00945, "trades": 4057, "taker_buy_base": 3414306.4, "taker_buy_quote": 382758.56554 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1124, "high": 0.1132, "low": 0.1116, "close": 0.1117, "volume": 7878967.4, "close_time": 1771873199999, "quote_volume": 885799.36386, "trades": 3157, "taker_buy_base": 3475763.1, "taker_buy_quote": 390515.32743 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1114, "close": 0.1119, "volume": 4001354.8, "close_time": 1771876799999, "quote_volume": 447311.07284, "trades": 1820, "taker_buy_base": 2012546.4, "taker_buy_quote": 225012.29344 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1103, "close": 0.1108, "volume": 3541983.3, "close_time": 1771880399999, "quote_volume": 392907.52344, "trades": 1722, "taker_buy_base": 1583877.3, "taker_buy_quote": 175721.77189 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1106, "close": 0.1107, "volume": 3604866.0, "close_time": 1771883999999, "quote_volume": 400070.92295, "trades": 1630, "taker_buy_base": 1626846.8, "taker_buy_quote": 180532.68624 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1101, "close": 0.1102, "volume": 2401522.9, "close_time": 1771887599999, "quote_volume": 266313.28498, "trades": 1236, "taker_buy_base": 1111073.2, "taker_buy_quote": 123208.41344 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1102, "high": 0.1109, "low": 0.109, "close": 0.1098, "volume": 3547119.9, "close_time": 1771891199999, "quote_volume": 389814.68595, "trades": 1663, "taker_buy_base": 1522691.0, "taker_buy_quote": 167406.06397 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1099, "high": 0.1109, "low": 0.1098, "close": 0.1105, "volume": 4886918.6, "close_time": 1771894799999, "quote_volume": 539020.02468, "trades": 3089, "taker_buy_base": 2852159.1, "taker_buy_quote": 314624.21408 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1105, "high": 0.1113, "low": 0.1083, "close": 0.1107, "volume": 8678440.8, "close_time": 1771898399999, "quote_volume": 953956.37444, "trades": 6440, "taker_buy_base": 4128082.2, "taker_buy_quote": 453440.53466 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1107, "high": 0.1108, "low": 0.1084, "close": 0.1089, "volume": 5043112.2, "close_time": 1771901999999, "quote_volume": 551873.71272, "trades": 2581, "taker_buy_base": 2150217.1, "taker_buy_quote": 235432.63234 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1081, "close": 0.1083, "volume": 6514372.5, "close_time": 1771905599999, "quote_volume": 708200.03483, "trades": 3125, "taker_buy_base": 2322238.5, "taker_buy_quote": 252665.77934 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1071, "close": 0.1075, "volume": 9035530.7, "close_time": 1771909199999, "quote_volume": 974099.22793, "trades": 3439, "taker_buy_base": 2576049.0, "taker_buy_quote": 277325.01285 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1064, "close": 0.1067, "volume": 4619157.0, "close_time": 1771912799999, "quote_volume": 493834.37232, "trades": 3072, "taker_buy_base": 2048505.4, "taker_buy_quote": 219033.13557 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1066, "high": 0.1072, "low": 0.1061, "close": 0.1067, "volume": 4555203.8, "close_time": 1771916399999, "quote_volume": 486038.2833, "trades": 2620, "taker_buy_base": 2007645.2, "taker_buy_quote": 214290.80776 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1062, "close": 0.1066, "volume": 2018646.2, "close_time": 1771919999999, "quote_volume": 215346.72398, "trades": 1567, "taker_buy_base": 847553.4, "taker_buy_quote": 90454.14146 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1065, "high": 0.1076, "low": 0.1052, "close": 0.1073, "volume": 7786315.4, "close_time": 1771923599999, "quote_volume": 827295.32107, "trades": 3192, "taker_buy_base": 3723682.6, "taker_buy_quote": 395907.22958 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1066, "close": 0.1077, "volume": 1621199.3, "close_time": 1771927199999, "quote_volume": 173622.7617, "trades": 1073, "taker_buy_base": 980286.7, "taker_buy_quote": 105055.01057 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1077, "high": 0.1078, "low": 0.107, "close": 0.1075, "volume": 2021994.2, "close_time": 1771930799999, "quote_volume": 217251.20471, "trades": 1279, "taker_buy_base": 1146258.9, "taker_buy_quote": 123180.27943 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1069, "close": 0.1071, "volume": 1206832.8, "close_time": 1771934399999, "quote_volume": 129567.63509, "trades": 655, "taker_buy_base": 673953.8, "taker_buy_quote": 72380.99878 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.107, "high": 0.1093, "low": 0.1068, "close": 0.1076, "volume": 9258840.1, "close_time": 1771937999999, "quote_volume": 1001139.39287, "trades": 4029, "taker_buy_base": 4749332.0, "taker_buy_quote": 513514.20711 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1077, "high": 0.108, "low": 0.1069, "close": 0.1069, "volume": 2268007.7, "close_time": 1771941599999, "quote_volume": 243771.86308, "trades": 1494, "taker_buy_base": 1073856.7, "taker_buy_quote": 115420.04548 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1068, "high": 0.1085, "low": 0.1066, "close": 0.1083, "volume": 4662959.7, "close_time": 1771945199999, "quote_volume": 500361.17853, "trades": 3252, "taker_buy_base": 2472439.8, "taker_buy_quote": 265409.83985 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1083, "high": 0.1104, "low": 0.1079, "close": 0.11, "volume": 7178906.1, "close_time": 1771948799999, "quote_volume": 787398.38731, "trades": 3791, "taker_buy_base": 3849727.3, "taker_buy_quote": 422267.53583 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.11, "high": 0.1117, "low": 0.1096, "close": 0.1111, "volume": 5246110.4, "close_time": 1771952399999, "quote_volume": 581038.58259, "trades": 3591, "taker_buy_base": 2458152.9, "taker_buy_quote": 272200.4396 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.111, "high": 0.111, "low": 0.1103, "close": 0.1106, "volume": 2059490.5, "close_time": 1771955999999, "quote_volume": 227881.92128, "trades": 1571, "taker_buy_base": 1160626.5, "taker_buy_quote": 128370.27735 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1105, "high": 0.1112, "low": 0.1102, "close": 0.1108, "volume": 1389941.6, "close_time": 1771959599999, "quote_volume": 153854.09189, "trades": 1181, "taker_buy_base": 652820.6, "taker_buy_quote": 72257.58746 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1104, "close": 0.1104, "volume": 3908821.5, "close_time": 1771963199999, "quote_volume": 433146.85035, "trades": 1729, "taker_buy_base": 2398514.2, "taker_buy_quote": 265964.31207 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1105, "high": 0.1106, "low": 0.1097, "close": 0.1098, "volume": 1489036.7, "close_time": 1771966799999, "quote_volume": 164178.30196, "trades": 1489, "taker_buy_base": 678286.6, "taker_buy_quote": 74796.34508 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1091, "close": 0.1102, "volume": 1524105.7, "close_time": 1771970399999, "quote_volume": 167210.16241, "trades": 1186, "taker_buy_base": 918835.9, "taker_buy_quote": 100803.80843 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1101, "close": 0.1106, "volume": 2792125.6, "close_time": 1771973999999, "quote_volume": 308312.87679, "trades": 1182, "taker_buy_base": 1226411.6, "taker_buy_quote": 135399.46245 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1106, "high": 0.1122, "low": 0.1105, "close": 0.1114, "volume": 3522077.4, "close_time": 1771977599999, "quote_volume": 392827.44181, "trades": 1739, "taker_buy_base": 1651929.9, "taker_buy_quote": 184211.68251 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1114, "high": 0.1125, "low": 0.111, "close": 0.1119, "volume": 6079323.5, "close_time": 1771981199999, "quote_volume": 680029.74513, "trades": 2792, "taker_buy_base": 3886039.0, "taker_buy_quote": 434894.09733 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1119, "high": 0.1159, "low": 0.1116, "close": 0.1152, "volume": 13768849.4, "close_time": 1771984799999, "quote_volume": 1571273.46823, "trades": 7827, "taker_buy_base": 8083865.4, "taker_buy_quote": 921968.43739 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1143, "close": 0.1152, "volume": 6689220.7, "close_time": 1771988399999, "quote_volume": 770000.89224, "trades": 3803, "taker_buy_base": 3544676.4, "taker_buy_quote": 407918.56103 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1143, "close": 0.1147, "volume": 2894219.3, "close_time": 1771991999999, "quote_volume": 332068.28252, "trades": 1899, "taker_buy_base": 1582436.2, "taker_buy_quote": 181537.50993 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1136, "close": 0.1145, "volume": 3920073.4, "close_time": 1771995599999, "quote_volume": 447966.04562, "trades": 2350, "taker_buy_base": 1508845.3, "taker_buy_quote": 172317.31172 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1144, "high": 0.1149, "low": 0.1131, "close": 0.1141, "volume": 3505893.3, "close_time": 1771999199999, "quote_volume": 399487.73789, "trades": 2173, "taker_buy_base": 1459085.1, "taker_buy_quote": 166301.89544 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1142, "high": 0.1148, "low": 0.114, "close": 0.1141, "volume": 1151248.2, "close_time": 1772002799999, "quote_volume": 131609.81033, "trades": 1084, "taker_buy_base": 482033.4, "taker_buy_quote": 55132.50969 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1133, "close": 0.1135, "volume": 1047873.1, "close_time": 1772006399999, "quote_volume": 119133.4578, "trades": 931, "taker_buy_base": 470230.0, "taker_buy_quote": 53454.82576 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1136, "high": 0.1146, "low": 0.1134, "close": 0.1143, "volume": 1616318.6, "close_time": 1772009999999, "quote_volume": 184333.41709, "trades": 1201, "taker_buy_base": 562360.6, "taker_buy_quote": 64184.48596 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1143, "high": 0.115, "low": 0.1141, "close": 0.1144, "volume": 1485790.3, "close_time": 1772013599999, "quote_volume": 170167.73651, "trades": 1209, "taker_buy_base": 636967.6, "taker_buy_quote": 72974.45831 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1144, "high": 0.1146, "low": 0.1134, "close": 0.1136, "volume": 3470186.6, "close_time": 1772017199999, "quote_volume": 395995.02973, "trades": 1414, "taker_buy_base": 1665255.2, "taker_buy_quote": 190112.1193 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1133, "close": 0.1143, "volume": 3009561.4, "close_time": 1772020799999, "quote_volume": 343592.30324, "trades": 1509, "taker_buy_base": 1710413.1, "taker_buy_quote": 195203.41445 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1143, "high": 0.1152, "low": 0.114, "close": 0.1144, "volume": 3113478.9, "close_time": 1772024399999, "quote_volume": 356826.27073, "trades": 1880, "taker_buy_base": 1626680.5, "taker_buy_quote": 186411.68694 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1145, "high": 0.116, "low": 0.1144, "close": 0.1155, "volume": 4185886.1, "close_time": 1772027999999, "quote_volume": 482092.47073, "trades": 2183, "taker_buy_base": 2129642.0, "taker_buy_quote": 245138.72762 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1154, "close": 0.1165, "volume": 5547575.5, "close_time": 1772031599999, "quote_volume": 642943.70647, "trades": 3011, "taker_buy_base": 2343344.9, "taker_buy_quote": 271655.90631 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1162, "close": 0.1168, "volume": 4199563.2, "close_time": 1772035199999, "quote_volume": 490080.0428, "trades": 3397, "taker_buy_base": 2204554.3, "taker_buy_quote": 257348.06261 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1169, "high": 0.119, "low": 0.1161, "close": 0.1189, "volume": 6961522.2, "close_time": 1772038799999, "quote_volume": 819936.01086, "trades": 3377, "taker_buy_base": 3354746.6, "taker_buy_quote": 395247.02236 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1188, "high": 0.1225, "low": 0.1186, "close": 0.1195, "volume": 14737562.5, "close_time": 1772042399999, "quote_volume": 1771436.1726, "trades": 7142, "taker_buy_base": 7406226.6, "taker_buy_quote": 890190.95307 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1173, "close": 0.1174, "volume": 5384883.1, "close_time": 1772045999999, "quote_volume": 635529.60348, "trades": 3320, "taker_buy_base": 2588795.4, "taker_buy_quote": 305620.60283 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1175, "high": 0.118, "low": 0.1162, "close": 0.1171, "volume": 5074001.5, "close_time": 1772049599999, "quote_volume": 593851.77403, "trades": 2415, "taker_buy_base": 2624885.3, "taker_buy_quote": 307479.37263 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.117, "high": 0.1175, "low": 0.1167, "close": 0.1168, "volume": 2354144.8, "close_time": 1772053199999, "quote_volume": 275669.10485, "trades": 1850, "taker_buy_base": 1325585.9, "taker_buy_quote": 155223.9357 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1168, "high": 0.1195, "low": 0.1167, "close": 0.1183, "volume": 7354910.6, "close_time": 1772056799999, "quote_volume": 869034.2873, "trades": 4219, "taker_buy_base": 4248103.0, "taker_buy_quote": 502409.94813 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1184, "high": 0.119, "low": 0.1174, "close": 0.1183, "volume": 5377293.3, "close_time": 1772060399999, "quote_volume": 634878.48457, "trades": 3667, "taker_buy_base": 3023935.4, "taker_buy_quote": 356806.37042 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1182, "high": 0.1183, "low": 0.115, "close": 0.1162, "volume": 6411750.8, "close_time": 1772063999999, "quote_volume": 747765.73366, "trades": 4497, "taker_buy_base": 3200019.4, "taker_buy_quote": 373670.16193 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1162, "high": 0.117, "low": 0.1149, "close": 0.1167, "volume": 10269194.1, "close_time": 1772067599999, "quote_volume": 1188797.39515, "trades": 3221, "taker_buy_base": 5601598.4, "taker_buy_quote": 647924.75896 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1166, "high": 0.1177, "low": 0.1156, "close": 0.1157, "volume": 5939066.2, "close_time": 1772071199999, "quote_volume": 693330.86806, "trades": 3002, "taker_buy_base": 2963048.2, "taker_buy_quote": 346089.74978 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1144, "close": 0.1151, "volume": 5363743.7, "close_time": 1772074799999, "quote_volume": 615963.57581, "trades": 2534, "taker_buy_base": 2629432.5, "taker_buy_quote": 301949.18368 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.115, "high": 0.1151, "low": 0.1144, "close": 0.1148, "volume": 2402651.2, "close_time": 1772078399999, "quote_volume": 275844.1961, "trades": 1190, "taker_buy_base": 1094409.0, "taker_buy_quote": 125641.73847 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1148, "high": 0.1157, "low": 0.1146, "close": 0.115, "volume": 2727616.2, "close_time": 1772081999999, "quote_volume": 314384.44223, "trades": 1447, "taker_buy_base": 1282725.1, "taker_buy_quote": 147817.4736 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.115, "high": 0.115, "low": 0.1135, "close": 0.1143, "volume": 3851735.0, "close_time": 1772085599999, "quote_volume": 438961.30866, "trades": 1584, "taker_buy_base": 1596545.5, "taker_buy_quote": 182163.10291 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1134, "close": 0.1135, "volume": 3225018.2, "close_time": 1772089199999, "quote_volume": 367095.04092, "trades": 2287, "taker_buy_base": 1514268.4, "taker_buy_quote": 172525.91648 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1134, "high": 0.1151, "low": 0.1134, "close": 0.1149, "volume": 4264327.2, "close_time": 1772092799999, "quote_volume": 487466.23846, "trades": 1498, "taker_buy_base": 2925985.2, "taker_buy_quote": 334401.77984 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1149, "high": 0.1187, "low": 0.1147, "close": 0.1167, "volume": 11932848.3, "close_time": 1772096399999, "quote_volume": 1395357.42715, "trades": 4264, "taker_buy_base": 5668511.9, "taker_buy_quote": 662335.38532 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1167, "high": 0.1181, "low": 0.1165, "close": 0.1179, "volume": 4498588.4, "close_time": 1772099999999, "quote_volume": 528604.95583, "trades": 2311, "taker_buy_base": 1983473.1, "taker_buy_quote": 233037.92562 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.118, "high": 0.1183, "low": 0.1158, "close": 0.1163, "volume": 2277401.3, "close_time": 1772103599999, "quote_volume": 266424.69339, "trades": 1400, "taker_buy_base": 1079070.1, "taker_buy_quote": 126180.28757 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1149, "close": 0.1153, "volume": 4527280.7, "close_time": 1772107199999, "quote_volume": 523110.54807, "trades": 2070, "taker_buy_base": 2166777.5, "taker_buy_quote": 250348.48136 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1154, "high": 0.1166, "low": 0.1146, "close": 0.1164, "volume": 4786961.0, "close_time": 1772110799999, "quote_volume": 553162.67263, "trades": 2375, "taker_buy_base": 2354226.6, "taker_buy_quote": 272390.1766 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1164, "high": 0.1182, "low": 0.1162, "close": 0.1172, "volume": 5016787.5, "close_time": 1772114399999, "quote_volume": 588374.84322, "trades": 2419, "taker_buy_base": 2626080.5, "taker_buy_quote": 307970.26032 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1153, "close": 0.117, "volume": 4127051.2, "close_time": 1772117999999, "quote_volume": 479753.50576, "trades": 3465, "taker_buy_base": 2024097.5, "taker_buy_quote": 235223.74688 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1155, "close": 0.1169, "volume": 5473930.6, "close_time": 1772121599999, "quote_volume": 636758.68366, "trades": 4792, "taker_buy_base": 2478138.6, "taker_buy_quote": 288230.06954 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1169, "high": 0.1176, "low": 0.115, "close": 0.1151, "volume": 6673296.6, "close_time": 1772125199999, "quote_volume": 775675.38829, "trades": 4764, "taker_buy_base": 3121437.8, "taker_buy_quote": 362806.12956 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.115, "high": 0.1164, "low": 0.1147, "close": 0.1155, "volume": 3326706.0, "close_time": 1772128799999, "quote_volume": 384096.43156, "trades": 2670, "taker_buy_base": 1439366.4, "taker_buy_quote": 166121.51414 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1155, "high": 0.116, "low": 0.115, "close": 0.116, "volume": 1583521.4, "close_time": 1772132399999, "quote_volume": 183151.45395, "trades": 1331, "taker_buy_base": 925034.0, "taker_buy_quote": 106985.71195 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.116, "high": 0.1176, "low": 0.1158, "close": 0.1161, "volume": 5992672.1, "close_time": 1772135999999, "quote_volume": 698446.00823, "trades": 3210, "taker_buy_base": 3082997.5, "taker_buy_quote": 359689.87294 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.116, "high": 0.1166, "low": 0.1152, "close": 0.1156, "volume": 1177280.2, "close_time": 1772139599999, "quote_volume": 136531.95003, "trades": 931, "taker_buy_base": 400307.5, "taker_buy_quote": 46416.38935 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1153, "close": 0.1155, "volume": 531216.5, "close_time": 1772143199999, "quote_volume": 61382.14204, "trades": 708, "taker_buy_base": 238612.8, "taker_buy_quote": 27578.96926 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1153, "close": 0.1155, "volume": 409567.8, "close_time": 1772146799999, "quote_volume": 47311.71045, "trades": 525, "taker_buy_base": 199373.8, "taker_buy_quote": 23036.56839 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1153, "close": 0.1156, "volume": 629775.7, "close_time": 1772150399999, "quote_volume": 72760.20577, "trades": 527, "taker_buy_base": 380896.7, "taker_buy_quote": 44013.02002 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1157, "high": 0.116, "low": 0.1137, "close": 0.1146, "volume": 6598353.9, "close_time": 1772153999999, "quote_volume": 756267.80202, "trades": 4019, "taker_buy_base": 3312714.2, "taker_buy_quote": 379900.34494 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1138, "close": 0.1146, "volume": 2035860.3, "close_time": 1772157599999, "quote_volume": 232571.40438, "trades": 1309, "taker_buy_base": 1434663.8, "taker_buy_quote": 163870.64484 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1143, "close": 0.1147, "volume": 1680132.3, "close_time": 1772161199999, "quote_volume": 192634.9292, "trades": 923, "taker_buy_base": 739518.5, "taker_buy_quote": 84834.05654 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1147, "high": 0.1152, "low": 0.1142, "close": 0.1152, "volume": 623846.1, "close_time": 1772164799999, "quote_volume": 71578.19003, "trades": 542, "taker_buy_base": 308213.5, "taker_buy_quote": 35375.5229 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1151, "high": 0.1167, "low": 0.1151, "close": 0.1165, "volume": 3312261.6, "close_time": 1772168399999, "quote_volume": 384825.90147, "trades": 2115, "taker_buy_base": 2204457.5, "taker_buy_quote": 256215.86033 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1159, "close": 0.116, "volume": 1018546.4, "close_time": 1772171999999, "quote_volume": 118417.58286, "trades": 892, "taker_buy_base": 316592.6, "taker_buy_quote": 36805.63268 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.116, "high": 0.1161, "low": 0.115, "close": 0.1151, "volume": 1308544.5, "close_time": 1772175599999, "quote_volume": 151151.91051, "trades": 1201, "taker_buy_base": 586865.0, "taker_buy_quote": 67792.90684 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1145, "close": 0.1152, "volume": 2042545.4, "close_time": 1772179199999, "quote_volume": 235125.73233, "trades": 1265, "taker_buy_base": 1163597.5, "taker_buy_quote": 133949.91536 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1145, "close": 0.1152, "volume": 1678708.5, "close_time": 1772182799999, "quote_volume": 192944.98534, "trades": 1125, "taker_buy_base": 628317.3, "taker_buy_quote": 72241.82341 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1152, "high": 0.1159, "low": 0.1148, "close": 0.1155, "volume": 1288614.5, "close_time": 1772186399999, "quote_volume": 148695.59061, "trades": 1268, "taker_buy_base": 711727.3, "taker_buy_quote": 82147.42391 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1142, "close": 0.1147, "volume": 2586506.6, "close_time": 1772189999999, "quote_volume": 296574.57713, "trades": 1924, "taker_buy_base": 1286268.5, "taker_buy_quote": 147556.99516 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1143, "close": 0.1149, "volume": 2933021.0, "close_time": 1772193599999, "quote_volume": 336552.30871, "trades": 2100, "taker_buy_base": 1695522.3, "taker_buy_quote": 194467.19118 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1148, "high": 0.115, "low": 0.1141, "close": 0.1146, "volume": 2302795.8, "close_time": 1772197199999, "quote_volume": 263546.68447, "trades": 2002, "taker_buy_base": 815922.6, "taker_buy_quote": 93410.58935 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1131, "close": 0.1144, "volume": 5206552.7, "close_time": 1772200799999, "quote_volume": 593475.33602, "trades": 2751, "taker_buy_base": 2331285.4, "taker_buy_quote": 265687.7914 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1141, "close": 0.1145, "volume": 2184545.2, "close_time": 1772204399999, "quote_volume": 250180.83608, "trades": 2109, "taker_buy_base": 1099856.3, "taker_buy_quote": 125999.19514 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1144, "high": 0.115, "low": 0.1134, "close": 0.1138, "volume": 2370723.3, "close_time": 1772207999999, "quote_volume": 270588.53706, "trades": 2065, "taker_buy_base": 972642.5, "taker_buy_quote": 111021.43477 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1124, "close": 0.1126, "volume": 3048786.2, "close_time": 1772211599999, "quote_volume": 344858.85437, "trades": 2110, "taker_buy_base": 1314844.4, "taker_buy_quote": 148809.45851 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1126, "high": 0.1143, "low": 0.1126, "close": 0.1134, "volume": 3486768.2, "close_time": 1772215199999, "quote_volume": 394983.59858, "trades": 1898, "taker_buy_base": 2219928.9, "taker_buy_quote": 251374.90433 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1122, "close": 0.1123, "volume": 1536778.1, "close_time": 1772218799999, "quote_volume": 173564.47695, "trades": 1116, "taker_buy_base": 713039.4, "taker_buy_quote": 80534.13953 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1105, "close": 0.1112, "volume": 4233852.5, "close_time": 1772222399999, "quote_volume": 470694.92728, "trades": 2573, "taker_buy_base": 1972542.6, "taker_buy_quote": 219273.10725 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1111, "close": 0.1112, "volume": 1024720.0, "close_time": 1772225999999, "quote_volume": 114226.78592, "trades": 646, "taker_buy_base": 449295.0, "taker_buy_quote": 50086.46068 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1113, "high": 0.1116, "low": 0.1105, "close": 0.1109, "volume": 1209944.6, "close_time": 1772229599999, "quote_volume": 134427.27894, "trades": 767, "taker_buy_base": 400320.2, "taker_buy_quote": 44466.90917 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1109, "high": 0.111, "low": 0.1096, "close": 0.1108, "volume": 4138629.1, "close_time": 1772233199999, "quote_volume": 456374.00177, "trades": 2485, "taker_buy_base": 2015156.7, "taker_buy_quote": 222197.74566 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1103, "close": 0.1109, "volume": 4024198.4, "close_time": 1772236799999, "quote_volume": 445803.54806, "trades": 2060, "taker_buy_base": 2198901.7, "taker_buy_quote": 243602.73375 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1109, "high": 0.1118, "low": 0.1108, "close": 0.1115, "volume": 2085963.3, "close_time": 1772240399999, "quote_volume": 232125.45746, "trades": 1401, "taker_buy_base": 910499.6, "taker_buy_quote": 101284.65554 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1102, "close": 0.1114, "volume": 2777484.5, "close_time": 1772243999999, "quote_volume": 307713.42512, "trades": 1390, "taker_buy_base": 913467.5, "taker_buy_quote": 101382.38868 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1113, "high": 0.113, "low": 0.1113, "close": 0.1125, "volume": 2641855.7, "close_time": 1772247599999, "quote_volume": 296602.14973, "trades": 1638, "taker_buy_base": 1554504.5, "taker_buy_quote": 174512.80253 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1111, "close": 0.1112, "volume": 1124422.2, "close_time": 1772251199999, "quote_volume": 125641.2646, "trades": 1123, "taker_buy_base": 345404.5, "taker_buy_quote": 38584.33114 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1112, "high": 0.1116, "low": 0.1109, "close": 0.1113, "volume": 722973.9, "close_time": 1772254799999, "quote_volume": 80399.31052, "trades": 717, "taker_buy_base": 263606.9, "taker_buy_quote": 29331.39752 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1103, "close": 0.1108, "volume": 1526744.9, "close_time": 1772258399999, "quote_volume": 169149.24401, "trades": 754, "taker_buy_base": 347855.8, "taker_buy_quote": 38572.23834 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1071, "close": 0.1076, "volume": 14562182.1, "close_time": 1772261999999, "quote_volume": 1577960.4071, "trades": 10743, "taker_buy_base": 7136099.7, "taker_buy_quote": 773281.93679 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1076, "high": 0.1094, "low": 0.107, "close": 0.1077, "volume": 8385060.7, "close_time": 1772265599999, "quote_volume": 907035.14966, "trades": 6028, "taker_buy_base": 4265707.2, "taker_buy_quote": 461569.71355 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1076, "high": 0.108, "low": 0.1064, "close": 0.1066, "volume": 4445893.5, "close_time": 1772269199999, "quote_volume": 476182.42142, "trades": 2942, "taker_buy_base": 1995681.9, "taker_buy_quote": 213812.36421 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1057, "close": 0.1061, "volume": 5009288.5, "close_time": 1772272799999, "quote_volume": 533521.00077, "trades": 2849, "taker_buy_base": 2613641.7, "taker_buy_quote": 278826.62559 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.106, "high": 0.1069, "low": 0.1054, "close": 0.1064, "volume": 3216455.6, "close_time": 1772276399999, "quote_volume": 341407.12117, "trades": 2619, "taker_buy_base": 1575573.8, "taker_buy_quote": 167168.23718 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1064, "close": 0.1068, "volume": 2995330.1, "close_time": 1772279999999, "quote_volume": 320588.95149, "trades": 1457, "taker_buy_base": 2075687.7, "taker_buy_quote": 222258.46488 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1068, "high": 0.108, "low": 0.1067, "close": 0.1068, "volume": 2315443.1, "close_time": 1772283599999, "quote_volume": 248878.91574, "trades": 1837, "taker_buy_base": 1053461.9, "taker_buy_quote": 113310.50158 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1068, "high": 0.1091, "low": 0.1065, "close": 0.1091, "volume": 3642051.3, "close_time": 1772287199999, "quote_volume": 392622.47361, "trades": 3327, "taker_buy_base": 1861457.5, "taker_buy_quote": 200706.39239 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1091, "high": 0.1098, "low": 0.108, "close": 0.1083, "volume": 4582973.3, "close_time": 1772290799999, "quote_volume": 499324.99649, "trades": 3654, "taker_buy_base": 2305362.3, "taker_buy_quote": 251390.82011 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1083, "high": 0.1093, "low": 0.1078, "close": 0.1086, "volume": 3101714.0, "close_time": 1772294399999, "quote_volume": 336894.77729, "trades": 1750, "taker_buy_base": 1668475.2, "taker_buy_quote": 181294.1322 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1078, "close": 0.1087, "volume": 1963819.1, "close_time": 1772297999999, "quote_volume": 212472.62635, "trades": 1215, "taker_buy_base": 927153.3, "taker_buy_quote": 100341.25677 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1086, "high": 0.1089, "low": 0.1074, "close": 0.1086, "volume": 3527955.8, "close_time": 1772301599999, "quote_volume": 382193.3416, "trades": 1370, "taker_buy_base": 1747590.7, "taker_buy_quote": 189259.58253 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1085, "high": 0.1104, "low": 0.1082, "close": 0.1098, "volume": 1690447.5, "close_time": 1772305199999, "quote_volume": 185204.79165, "trades": 1442, "taker_buy_base": 1264301.5, "taker_buy_quote": 138547.70491 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1098, "high": 0.111, "low": 0.109, "close": 0.1108, "volume": 1781134.4, "close_time": 1772308799999, "quote_volume": 196331.56046, "trades": 1829, "taker_buy_base": 903977.0, "taker_buy_quote": 99720.99938 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1108, "high": 0.1126, "low": 0.1107, "close": 0.1123, "volume": 4747376.4, "close_time": 1772312399999, "quote_volume": 530712.86721, "trades": 2991, "taker_buy_base": 2305049.0, "taker_buy_quote": 257810.99829 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1111, "close": 0.1117, "volume": 2547635.5, "close_time": 1772315999999, "quote_volume": 284254.54888, "trades": 2092, "taker_buy_base": 1407510.5, "taker_buy_quote": 157046.55743 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1118, "high": 0.1138, "low": 0.1112, "close": 0.1132, "volume": 4804979.0, "close_time": 1772319599999, "quote_volume": 540663.86866, "trades": 3642, "taker_buy_base": 1952122.4, "taker_buy_quote": 220014.62071 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1122, "close": 0.1127, "volume": 1834500.0, "close_time": 1772323199999, "quote_volume": 207123.10753, "trades": 1901, "taker_buy_base": 983200.0, "taker_buy_quote": 111047.37061 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1127, "high": 0.1134, "low": 0.1118, "close": 0.1127, "volume": 1778000.0, "close_time": 1772326799999, "quote_volume": 200159.3672, "trades": 1477, "taker_buy_base": 1061266.5, "taker_buy_quote": 119482.01801 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1126, "high": 0.1154, "low": 0.1117, "close": 0.115, "volume": 6106909.1, "close_time": 1772330399999, "quote_volume": 695046.24584, "trades": 3811, "taker_buy_base": 3730954.1, "taker_buy_quote": 426057.25153 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.115, "high": 0.1164, "low": 0.1138, "close": 0.1149, "volume": 6663439.6, "close_time": 1772333999999, "quote_volume": 767298.37986, "trades": 6689, "taker_buy_base": 3280708.9, "taker_buy_quote": 377839.68103 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1139, "close": 0.1144, "volume": 3320897.9, "close_time": 1772337599999, "quote_volume": 379864.00421, "trades": 2160, "taker_buy_base": 948301.0, "taker_buy_quote": 108497.21182 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1144, "high": 0.1147, "low": 0.113, "close": 0.1137, "volume": 1970207.0, "close_time": 1772341199999, "quote_volume": 223806.06752, "trades": 1634, "taker_buy_base": 889501.7, "taker_buy_quote": 101042.08847 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1136, "close": 0.1139, "volume": 1015537.1, "close_time": 1772344799999, "quote_volume": 115634.14723, "trades": 1045, "taker_buy_base": 530619.1, "taker_buy_quote": 60426.81484 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1121, "close": 0.1124, "volume": 2575125.6, "close_time": 1772348399999, "quote_volume": 290599.81421, "trades": 2050, "taker_buy_base": 1094906.2, "taker_buy_quote": 123565.51601 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1125, "high": 0.1128, "low": 0.112, "close": 0.1124, "volume": 1429275.5, "close_time": 1772351999999, "quote_volume": 160615.8834, "trades": 1125, "taker_buy_base": 767116.0, "taker_buy_quote": 86219.76615 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1101, "close": 0.1102, "volume": 7820705.2, "close_time": 1772355599999, "quote_volume": 867028.8281, "trades": 3117, "taker_buy_base": 1664539.6, "taker_buy_quote": 184823.96869 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1099, "close": 0.1101, "volume": 7170578.6, "close_time": 1772359199999, "quote_volume": 792366.91616, "trades": 3632, "taker_buy_base": 2442795.5, "taker_buy_quote": 270240.93795 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1101, "high": 0.1124, "low": 0.1098, "close": 0.1115, "volume": 4625853.9, "close_time": 1772362799999, "quote_volume": 515122.84131, "trades": 3303, "taker_buy_base": 2397039.5, "taker_buy_quote": 266880.61339 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1114, "high": 0.1118, "low": 0.111, "close": 0.1113, "volume": 1256846.7, "close_time": 1772366399999, "quote_volume": 139959.70872, "trades": 818, "taker_buy_base": 719453.6, "taker_buy_quote": 80134.14862 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1103, "close": 0.1104, "volume": 2183469.9, "close_time": 1772369999999, "quote_volume": 242514.71874, "trades": 1548, "taker_buy_base": 1005575.6, "taker_buy_quote": 111824.11246 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1104, "high": 0.1114, "low": 0.1075, "close": 0.1107, "volume": 28786463.6, "close_time": 1772373599999, "quote_volume": 3132686.39573, "trades": 9278, "taker_buy_base": 17375756.9, "taker_buy_quote": 1885525.61712 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1107, "high": 0.1117, "low": 0.1098, "close": 0.1102, "volume": 3453823.5, "close_time": 1772377199999, "quote_volume": 382138.89986, "trades": 2617, "taker_buy_base": 1786137.3, "taker_buy_quote": 197775.97514 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1101, "close": 0.1101, "volume": 1093924.8, "close_time": 1772380799999, "quote_volume": 120849.9361, "trades": 1119, "taker_buy_base": 576376.8, "taker_buy_quote": 63685.38094 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.11, "high": 0.111, "low": 0.1086, "close": 0.1093, "volume": 5199956.9, "close_time": 1772384399999, "quote_volume": 570560.63912, "trades": 3296, "taker_buy_base": 2623843.8, "taker_buy_quote": 288027.80054 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1074, "close": 0.1077, "volume": 4000532.6, "close_time": 1772387999999, "quote_volume": 433171.94398, "trades": 3178, "taker_buy_base": 1887133.4, "taker_buy_quote": 204443.19506 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1077, "high": 0.1089, "low": 0.1077, "close": 0.1083, "volume": 2466850.4, "close_time": 1772391599999, "quote_volume": 267433.06994, "trades": 1602, "taker_buy_base": 1453544.8, "taker_buy_quote": 157535.12209 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1069, "close": 0.1074, "volume": 2120512.0, "close_time": 1772395199999, "quote_volume": 228003.79313, "trades": 1461, "taker_buy_base": 879641.2, "taker_buy_quote": 94537.90737 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1073, "high": 0.1074, "low": 0.106, "close": 0.1062, "volume": 2996908.9, "close_time": 1772398799999, "quote_volume": 318750.23569, "trades": 2212, "taker_buy_base": 1550211.7, "taker_buy_quote": 164950.96293 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1062, "high": 0.108, "low": 0.106, "close": 0.1079, "volume": 1579609.9, "close_time": 1772402399999, "quote_volume": 169115.11065, "trades": 1450, "taker_buy_base": 893188.0, "taker_buy_quote": 95654.44764 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1079, "high": 0.1095, "low": 0.1077, "close": 0.1085, "volume": 3807851.9, "close_time": 1772405999999, "quote_volume": 414096.59958, "trades": 3888, "taker_buy_base": 2331775.8, "taker_buy_quote": 253627.2887 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1079, "close": 0.108, "volume": 2118210.2, "close_time": 1772409599999, "quote_volume": 230650.6027, "trades": 1890, "taker_buy_base": 1363745.4, "taker_buy_quote": 148679.61605 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1081, "high": 0.1095, "low": 0.1079, "close": 0.1091, "volume": 2199770.0, "close_time": 1772413199999, "quote_volume": 238346.69516, "trades": 2031, "taker_buy_base": 1405665.4, "taker_buy_quote": 152220.47681 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1092, "high": 0.1107, "low": 0.109, "close": 0.1094, "volume": 2973826.3, "close_time": 1772416799999, "quote_volume": 327120.33951, "trades": 2319, "taker_buy_base": 1512085.6, "taker_buy_quote": 166414.42437 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1094, "high": 0.1094, "low": 0.108, "close": 0.1086, "volume": 2556005.2, "close_time": 1772420399999, "quote_volume": 277537.42626, "trades": 2277, "taker_buy_base": 1014498.7, "taker_buy_quote": 110189.05633 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1082, "close": 0.1086, "volume": 2844600.6, "close_time": 1772423999999, "quote_volume": 309189.93401, "trades": 2183, "taker_buy_base": 1406720.9, "taker_buy_quote": 152963.65564 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1072, "close": 0.1075, "volume": 2129644.3, "close_time": 1772427599999, "quote_volume": 229821.05549, "trades": 1720, "taker_buy_base": 1052830.0, "taker_buy_quote": 113594.64598 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1067, "close": 0.1067, "volume": 1955499.9, "close_time": 1772431199999, "quote_volume": 209890.27824, "trades": 1868, "taker_buy_base": 1161187.8, "taker_buy_quote": 124655.44552 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1055, "close": 0.1058, "volume": 4682076.5, "close_time": 1772434799999, "quote_volume": 496793.65515, "trades": 3031, "taker_buy_base": 2282926.8, "taker_buy_quote": 242248.87881 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1058, "high": 0.1059, "low": 0.1046, "close": 0.1057, "volume": 5000773.6, "close_time": 1772438399999, "quote_volume": 526429.69913, "trades": 2807, "taker_buy_base": 3413018.0, "taker_buy_quote": 359379.52962 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1056, "high": 0.1063, "low": 0.105, "close": 0.106, "volume": 3555390.2, "close_time": 1772441999999, "quote_volume": 375612.81992, "trades": 2340, "taker_buy_base": 2048608.4, "taker_buy_quote": 216498.82687 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.106, "high": 0.1069, "low": 0.1057, "close": 0.1057, "volume": 2530598.7, "close_time": 1772445599999, "quote_volume": 269320.01953, "trades": 1784, "taker_buy_base": 1271314.0, "taker_buy_quote": 135360.69344 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1058, "high": 0.1058, "low": 0.105, "close": 0.1054, "volume": 2782070.2, "close_time": 1772449199999, "quote_volume": 293260.15371, "trades": 2574, "taker_buy_base": 1753281.9, "taker_buy_quote": 184845.65632 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1053, "high": 0.1056, "low": 0.1046, "close": 0.1049, "volume": 3720722.2, "close_time": 1772452799999, "quote_volume": 391285.43503, "trades": 2442, "taker_buy_base": 2246605.8, "taker_buy_quote": 236347.12964 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1045, "close": 0.1049, "volume": 3094640.6, "close_time": 1772456399999, "quote_volume": 324774.84141, "trades": 2208, "taker_buy_base": 1877698.9, "taker_buy_quote": 197180.73202 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1043, "close": 0.1045, "volume": 4126885.6, "close_time": 1772459999999, "quote_volume": 432410.45241, "trades": 2417, "taker_buy_base": 2499629.6, "taker_buy_quote": 262051.0683 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1045, "high": 0.1074, "low": 0.1043, "close": 0.1073, "volume": 7388299.0, "close_time": 1772463599999, "quote_volume": 782709.64349, "trades": 5837, "taker_buy_base": 4277491.5, "taker_buy_quote": 453334.09529 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1073, "high": 0.11, "low": 0.1071, "close": 0.1095, "volume": 14556707.1, "close_time": 1772467199999, "quote_volume": 1584652.01814, "trades": 8886, "taker_buy_base": 8255332.7, "taker_buy_quote": 898828.20027 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1095, "high": 0.111, "low": 0.1085, "close": 0.1098, "volume": 10660458.4, "close_time": 1772470799999, "quote_volume": 1171677.75443, "trades": 7911, "taker_buy_base": 6059702.9, "taker_buy_quote": 666455.16561 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1077, "close": 0.1086, "volume": 7024451.8, "close_time": 1772474399999, "quote_volume": 764614.30841, "trades": 5390, "taker_buy_base": 3168786.4, "taker_buy_quote": 345055.74486 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1078, "close": 0.1089, "volume": 2229622.9, "close_time": 1772477999999, "quote_volume": 242545.87287, "trades": 2087, "taker_buy_base": 1065567.7, "taker_buy_quote": 115846.7167 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1089, "high": 0.1091, "low": 0.1082, "close": 0.1086, "volume": 2577192.4, "close_time": 1772481599999, "quote_volume": 279907.94571, "trades": 2093, "taker_buy_base": 1509150.7, "taker_buy_quote": 163942.32107 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1079, "close": 0.1083, "volume": 2495975.8, "close_time": 1772485199999, "quote_volume": 271120.49357, "trades": 2516, "taker_buy_base": 1036380.9, "taker_buy_quote": 112661.42659 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1077, "close": 0.1082, "volume": 2252268.0, "close_time": 1772488799999, "quote_volume": 243476.13553, "trades": 1980, "taker_buy_base": 1395825.0, "taker_buy_quote": 150869.18903 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1082, "close": 0.1086, "volume": 2530943.2, "close_time": 1772492399999, "quote_volume": 275164.68324, "trades": 1941, "taker_buy_base": 1198159.2, "taker_buy_quote": 130302.3522 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1064, "close": 0.107, "volume": 4196316.4, "close_time": 1772495999999, "quote_volume": 450449.79779, "trades": 2976, "taker_buy_base": 1934757.5, "taker_buy_quote": 207576.57028 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1064, "close": 0.1072, "volume": 2065464.6, "close_time": 1772499599999, "quote_volume": 220687.76381, "trades": 2720, "taker_buy_base": 1149661.4, "taker_buy_quote": 122885.33171 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1069, "close": 0.107, "volume": 1507953.3, "close_time": 1772503199999, "quote_volume": 161733.68843, "trades": 1870, "taker_buy_base": 898010.9, "taker_buy_quote": 96311.93159 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.107, "high": 0.107, "low": 0.1057, "close": 0.1064, "volume": 2029503.8, "close_time": 1772506799999, "quote_volume": 215748.35911, "trades": 2204, "taker_buy_base": 995697.0, "taker_buy_quote": 105885.394 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1056, "close": 0.1065, "volume": 1800041.2, "close_time": 1772510399999, "quote_volume": 191205.81634, "trades": 1704, "taker_buy_base": 890166.9, "taker_buy_quote": 94645.08768 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1054, "close": 0.1057, "volume": 1095574.1, "close_time": 1772513999999, "quote_volume": 116000.78879, "trades": 1060, "taker_buy_base": 389759.7, "taker_buy_quote": 41296.26577 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1051, "close": 0.1054, "volume": 1529205.0, "close_time": 1772517599999, "quote_volume": 161651.60553, "trades": 1677, "taker_buy_base": 643897.2, "taker_buy_quote": 68104.80857 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1054, "high": 0.1058, "low": 0.105, "close": 0.1057, "volume": 1175500.8, "close_time": 1772521199999, "quote_volume": 123971.2225, "trades": 1232, "taker_buy_base": 714000.6, "taker_buy_quote": 75337.20976 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1056, "high": 0.1069, "low": 0.1055, "close": 0.1058, "volume": 1746149.0, "close_time": 1772524799999, "quote_volume": 185178.93094, "trades": 1918, "taker_buy_base": 824806.5, "taker_buy_quote": 87483.21525 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1058, "high": 0.106, "low": 0.1038, "close": 0.1044, "volume": 8555506.0, "close_time": 1772528399999, "quote_volume": 894915.48611, "trades": 4535, "taker_buy_base": 3062472.9, "taker_buy_quote": 320710.81957 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1044, "high": 0.1055, "low": 0.1039, "close": 0.1041, "volume": 2448720.5, "close_time": 1772531999999, "quote_volume": 256167.96967, "trades": 2278, "taker_buy_base": 1206327.3, "taker_buy_quote": 126244.87511 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1041, "high": 0.105, "low": 0.1039, "close": 0.1047, "volume": 1482641.1, "close_time": 1772535599999, "quote_volume": 154897.61695, "trades": 1426, "taker_buy_base": 955192.6, "taker_buy_quote": 99824.17474 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1042, "close": 0.1048, "volume": 1530154.8, "close_time": 1772539199999, "quote_volume": 160124.10711, "trades": 1331, "taker_buy_base": 973145.4, "taker_buy_quote": 101842.68353 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1046, "close": 0.1051, "volume": 2370756.9, "close_time": 1772542799999, "quote_volume": 249503.54511, "trades": 1812, "taker_buy_base": 1088251.2, "taker_buy_quote": 114570.4436 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1042, "close": 0.1045, "volume": 1281369.7, "close_time": 1772546399999, "quote_volume": 134143.08478, "trades": 1462, "taker_buy_base": 736373.0, "taker_buy_quote": 77101.50545 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1046, "high": 0.1056, "low": 0.1037, "close": 0.1044, "volume": 3564068.4, "close_time": 1772549999999, "quote_volume": 373230.38724, "trades": 3946, "taker_buy_base": 1784956.5, "taker_buy_quote": 187008.33939 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1045, "high": 0.1057, "low": 0.1044, "close": 0.1054, "volume": 3173475.2, "close_time": 1772553599999, "quote_volume": 333437.62214, "trades": 2696, "taker_buy_base": 1329041.0, "taker_buy_quote": 139665.58558 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1053, "high": 0.1073, "low": 0.1048, "close": 0.1058, "volume": 6052821.3, "close_time": 1772557199999, "quote_volume": 643446.15361, "trades": 4090, "taker_buy_base": 2929817.3, "taker_buy_quote": 311639.24294 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1041, "close": 0.1049, "volume": 3993106.1, "close_time": 1772560799999, "quote_volume": 418582.59577, "trades": 3039, "taker_buy_base": 1546995.2, "taker_buy_quote": 162162.96952 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1042, "close": 0.1044, "volume": 3860918.2, "close_time": 1772564399999, "quote_volume": 404615.05498, "trades": 2314, "taker_buy_base": 2391154.8, "taker_buy_quote": 250707.29191 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1044, "high": 0.1049, "low": 0.104, "close": 0.1041, "volume": 3043864.2, "close_time": 1772567999999, "quote_volume": 317862.11452, "trades": 1907, "taker_buy_base": 1411867.9, "taker_buy_quote": 147611.77342 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1033, "close": 0.1036, "volume": 3624967.3, "close_time": 1772571599999, "quote_volume": 376362.58745, "trades": 1649, "taker_buy_base": 1352997.3, "taker_buy_quote": 140597.73683 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1033, "close": 0.1036, "volume": 952997.7, "close_time": 1772575199999, "quote_volume": 98712.54134, "trades": 726, "taker_buy_base": 657514.0, "taker_buy_quote": 68125.94982 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1037, "high": 0.1045, "low": 0.1036, "close": 0.1042, "volume": 2313086.3, "close_time": 1772578799999, "quote_volume": 240699.38636, "trades": 2227, "taker_buy_base": 1801756.2, "taker_buy_quote": 187498.82338 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1042, "high": 0.1051, "low": 0.1041, "close": 0.1045, "volume": 2317953.1, "close_time": 1772582399999, "quote_volume": 242510.16349, "trades": 2047, "taker_buy_base": 1337784.1, "taker_buy_quote": 139989.73614 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1044, "high": 0.1048, "low": 0.1039, "close": 0.1044, "volume": 2073303.5, "close_time": 1772585999999, "quote_volume": 216422.09775, "trades": 1799, "taker_buy_base": 956477.0, "taker_buy_quote": 99831.44175 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1042, "close": 0.1042, "volume": 2081266.5, "close_time": 1772589599999, "quote_volume": 218107.87263, "trades": 1416, "taker_buy_base": 1263128.9, "taker_buy_quote": 132446.34817 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1038, "close": 0.105, "volume": 1973239.1, "close_time": 1772593199999, "quote_volume": 206197.22476, "trades": 1378, "taker_buy_base": 1138763.9, "taker_buy_quote": 119066.50503 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.105, "high": 0.1051, "low": 0.1034, "close": 0.1043, "volume": 4272694.1, "close_time": 1772596799999, "quote_volume": 445443.94322, "trades": 2532, "taker_buy_base": 2633311.5, "taker_buy_quote": 274510.30874 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1037, "close": 0.1041, "volume": 1760586.7, "close_time": 1772600399999, "quote_volume": 183188.28319, "trades": 1345, "taker_buy_base": 986756.9, "taker_buy_quote": 102676.50677 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1035, "close": 0.1039, "volume": 2930249.5, "close_time": 1772603999999, "quote_volume": 304462.63391, "trades": 1423, "taker_buy_base": 1663194.4, "taker_buy_quote": 172849.75454 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.104, "high": 0.1044, "low": 0.1038, "close": 0.1039, "volume": 1458804.0, "close_time": 1772607599999, "quote_volume": 151846.11509, "trades": 958, "taker_buy_base": 891426.7, "taker_buy_quote": 92819.97312 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1039, "high": 0.105, "low": 0.1038, "close": 0.1048, "volume": 2533873.0, "close_time": 1772611199999, "quote_volume": 264806.93776, "trades": 1635, "taker_buy_base": 1785964.8, "taker_buy_quote": 186701.84482 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1049, "high": 0.106, "low": 0.1038, "close": 0.1057, "volume": 24863429.7, "close_time": 1772614799999, "quote_volume": 2604867.74825, "trades": 17063, "taker_buy_base": 13234800.5, "taker_buy_quote": 1387408.46425 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1057, "high": 0.1084, "low": 0.1053, "close": 0.1072, "volume": 19592237.7, "close_time": 1772618399999, "quote_volume": 2092775.90904, "trades": 13755, "taker_buy_base": 9987031.0, "taker_buy_quote": 1068129.22175 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1057, "close": 0.106, "volume": 9370498.6, "close_time": 1772621999999, "quote_volume": 999383.46405, "trades": 7415, "taker_buy_base": 4386031.8, "taker_buy_quote": 467837.09626 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.106, "high": 0.1068, "low": 0.1042, "close": 0.1059, "volume": 17425625.5, "close_time": 1772625599999, "quote_volume": 1841987.81214, "trades": 5777, "taker_buy_base": 7145949.8, "taker_buy_quote": 754445.21177 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1043, "close": 0.1052, "volume": 4872927.2, "close_time": 1772629199999, "quote_volume": 512072.05181, "trades": 3112, "taker_buy_base": 2207627.7, "taker_buy_quote": 232115.6584 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1052, "close": 0.1057, "volume": 4017868.9, "close_time": 1772632799999, "quote_volume": 424708.94188, "trades": 2205, "taker_buy_base": 2166541.7, "taker_buy_quote": 229064.6653 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1058, "high": 0.1073, "low": 0.1052, "close": 0.1058, "volume": 8702623.9, "close_time": 1772636399999, "quote_volume": 924045.38213, "trades": 5042, "taker_buy_base": 4286852.6, "taker_buy_quote": 455408.69481 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1059, "high": 0.1088, "low": 0.1059, "close": 0.1085, "volume": 17529378.3, "close_time": 1772639999999, "quote_volume": 1883353.16087, "trades": 6721, "taker_buy_base": 11356762.6, "taker_buy_quote": 1221145.94219 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1084, "high": 0.1092, "low": 0.1072, "close": 0.1083, "volume": 11919586.0, "close_time": 1772643599999, "quote_volume": 1289285.3618, "trades": 7382, "taker_buy_base": 6750714.2, "taker_buy_quote": 729961.69688 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1083, "high": 0.1091, "low": 0.1078, "close": 0.1084, "volume": 5272381.8, "close_time": 1772647199999, "quote_volume": 571102.21402, "trades": 2937, "taker_buy_base": 2888212.0, "taker_buy_quote": 313034.57527 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1084, "high": 0.1093, "low": 0.1078, "close": 0.1088, "volume": 5415743.2, "close_time": 1772650799999, "quote_volume": 587406.7494, "trades": 2147, "taker_buy_base": 2465728.9, "taker_buy_quote": 267725.79917 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1089, "high": 0.1101, "low": 0.1086, "close": 0.1091, "volume": 15426519.1, "close_time": 1772654399999, "quote_volume": 1686909.70493, "trades": 5886, "taker_buy_base": 5962679.3, "taker_buy_quote": 652431.09435 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.109, "high": 0.1095, "low": 0.1079, "close": 0.108, "volume": 8462220.6, "close_time": 1772657999999, "quote_volume": 919178.79209, "trades": 3603, "taker_buy_base": 2234497.7, "taker_buy_quote": 242999.65217 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.108, "high": 0.1085, "low": 0.1074, "close": 0.1078, "volume": 6572910.6, "close_time": 1772661599999, "quote_volume": 709106.09922, "trades": 3009, "taker_buy_base": 1948248.6, "taker_buy_quote": 210247.18992 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1078, "high": 0.1082, "low": 0.1063, "close": 0.1064, "volume": 8068323.3, "close_time": 1772665199999, "quote_volume": 866215.94647, "trades": 3863, "taker_buy_base": 2296402.1, "taker_buy_quote": 246290.83786 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1063, "close": 0.1068, "volume": 8787098.3, "close_time": 1772668799999, "quote_volume": 937692.0336, "trades": 3924, "taker_buy_base": 3361514.5, "taker_buy_quote": 358727.98545 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1067, "high": 0.1071, "low": 0.1063, "close": 0.1064, "volume": 8438780.2, "close_time": 1772672399999, "quote_volume": 899009.3496, "trades": 4458, "taker_buy_base": 3706741.5, "taker_buy_quote": 394983.76545 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1065, "high": 0.1076, "low": 0.1053, "close": 0.1055, "volume": 15770491.1, "close_time": 1772675999999, "quote_volume": 1673195.10675, "trades": 5265, "taker_buy_base": 6176823.4, "taker_buy_quote": 656368.58437 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1052, "close": 0.1053, "volume": 5334546.8, "close_time": 1772679599999, "quote_volume": 563030.92919, "trades": 1982, "taker_buy_base": 1478186.6, "taker_buy_quote": 156192.0776 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1045, "close": 0.1047, "volume": 8185309.5, "close_time": 1772683199999, "quote_volume": 859350.61186, "trades": 2905, "taker_buy_base": 2383569.5, "taker_buy_quote": 250319.67994 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1047, "high": 0.1053, "low": 0.1042, "close": 0.1046, "volume": 11163317.7, "close_time": 1772686799999, "quote_volume": 1168360.2598, "trades": 5637, "taker_buy_base": 4153629.4, "taker_buy_quote": 435021.06902 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1034, "close": 0.104, "volume": 12035321.3, "close_time": 1772690399999, "quote_volume": 1252705.09115, "trades": 5858, "taker_buy_base": 4704813.0, "taker_buy_quote": 489786.53982 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.104, "high": 0.1045, "low": 0.1033, "close": 0.1038, "volume": 12826095.7, "close_time": 1772693999999, "quote_volume": 1330681.07618, "trades": 5970, "taker_buy_base": 5050835.2, "taker_buy_quote": 524339.01645 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1038, "high": 0.1043, "low": 0.103, "close": 0.1033, "volume": 14158943.1, "close_time": 1772697599999, "quote_volume": 1467113.08642, "trades": 5174, "taker_buy_base": 5039047.2, "taker_buy_quote": 522699.43011 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1007, "close": 0.1035, "volume": 27275305.7, "close_time": 1772701199999, "quote_volume": 2785891.30254, "trades": 11687, "taker_buy_base": 12432208.4, "taker_buy_quote": 1269758.51262 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1036, "high": 0.1044, "low": 0.1028, "close": 0.1033, "volume": 7073909.9, "close_time": 1772704799999, "quote_volume": 731772.59334, "trades": 2872, "taker_buy_base": 3327802.5, "taker_buy_quote": 344045.94534 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1034, "high": 0.105, "low": 0.103, "close": 0.1043, "volume": 5397083.5, "close_time": 1772708399999, "quote_volume": 561993.57914, "trades": 2980, "taker_buy_base": 2918855.2, "taker_buy_quote": 303928.92152 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1044, "high": 0.105, "low": 0.104, "close": 0.1042, "volume": 4335759.0, "close_time": 1772711999999, "quote_volume": 453034.61934, "trades": 2179, "taker_buy_base": 2049331.4, "taker_buy_quote": 214242.44383 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1036, "close": 0.1045, "volume": 3390841.4, "close_time": 1772715599999, "quote_volume": 353957.02318, "trades": 1831, "taker_buy_base": 1520393.9, "taker_buy_quote": 158669.97491 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1032, "close": 0.1037, "volume": 4769123.0, "close_time": 1772719199999, "quote_volume": 495019.88577, "trades": 2474, "taker_buy_base": 2096446.6, "taker_buy_quote": 217562.79929 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1038, "high": 0.105, "low": 0.1037, "close": 0.1044, "volume": 4722262.9, "close_time": 1772722799999, "quote_volume": 492803.9886, "trades": 2347, "taker_buy_base": 2890027.6, "taker_buy_quote": 301704.62131 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1031, "close": 0.1035, "volume": 4884020.9, "close_time": 1772726399999, "quote_volume": 506171.48866, "trades": 2724, "taker_buy_base": 2500277.3, "taker_buy_quote": 259085.66267 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1015, "close": 0.1022, "volume": 8363077.5, "close_time": 1772729999999, "quote_volume": 855105.30583, "trades": 4749, "taker_buy_base": 3773098.8, "taker_buy_quote": 385665.30355 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1008, "close": 0.1009, "volume": 7146129.1, "close_time": 1772733599999, "quote_volume": 723823.77492, "trades": 3406, "taker_buy_base": 3513817.2, "taker_buy_quote": 355919.79272 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1009, "high": 0.1011, "low": 0.0998, "close": 0.1009, "volume": 13875328.5, "close_time": 1772737199999, "quote_volume": 1393044.56097, "trades": 4915, "taker_buy_base": 6949493.8, "taker_buy_quote": 697999.94483 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1009, "high": 0.1025, "low": 0.1009, "close": 0.1016, "volume": 7049152.5, "close_time": 1772740799999, "quote_volume": 716592.32366, "trades": 2661, "taker_buy_base": 4170875.0, "taker_buy_quote": 423984.58221 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1016, "high": 0.1029, "low": 0.1015, "close": 0.1028, "volume": 3271680.5, "close_time": 1772744399999, "quote_volume": 334219.74544, "trades": 1604, "taker_buy_base": 2137337.1, "taker_buy_quote": 218407.53144 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1019, "close": 0.1023, "volume": 3081483.4, "close_time": 1772747999999, "quote_volume": 315887.71786, "trades": 1516, "taker_buy_base": 1667763.8, "taker_buy_quote": 170979.21084 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1023, "high": 0.103, "low": 0.1019, "close": 0.1026, "volume": 2421857.5, "close_time": 1772751599999, "quote_volume": 248017.3707, "trades": 1881, "taker_buy_base": 1506744.7, "taker_buy_quote": 154313.65206 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1025, "high": 0.1032, "low": 0.1024, "close": 0.1028, "volume": 3331593.4, "close_time": 1772755199999, "quote_volume": 342382.89692, "trades": 1261, "taker_buy_base": 1648278.9, "taker_buy_quote": 169424.78729 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1017, "close": 0.103, "volume": 6228411.2, "close_time": 1772758799999, "quote_volume": 637459.89774, "trades": 2292, "taker_buy_base": 2620394.2, "taker_buy_quote": 268231.12638 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.103, "high": 0.1033, "low": 0.102, "close": 0.103, "volume": 3731622.2, "close_time": 1772762399999, "quote_volume": 384269.81513, "trades": 1587, "taker_buy_base": 2002992.7, "taker_buy_quote": 206292.02588 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1024, "close": 0.1026, "volume": 2167459.7, "close_time": 1772765999999, "quote_volume": 222868.2301, "trades": 1369, "taker_buy_base": 1071917.1, "taker_buy_quote": 110260.96923 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1023, "close": 0.1027, "volume": 1215883.4, "close_time": 1772769599999, "quote_volume": 124711.39519, "trades": 852, "taker_buy_base": 610119.5, "taker_buy_quote": 62586.15969 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1019, "close": 0.1029, "volume": 1363227.8, "close_time": 1772773199999, "quote_volume": 139746.0778, "trades": 957, "taker_buy_base": 662227.1, "taker_buy_quote": 67903.6296 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1023, "close": 0.103, "volume": 1238940.6, "close_time": 1772776799999, "quote_volume": 127329.6976, "trades": 849, "taker_buy_base": 778447.9, "taker_buy_quote": 80010.89371 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1026, "close": 0.103, "volume": 949096.9, "close_time": 1772780399999, "quote_volume": 97612.50402, "trades": 707, "taker_buy_base": 496515.7, "taker_buy_quote": 51100.772 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1029, "high": 0.1042, "low": 0.1029, "close": 0.104, "volume": 3128874.5, "close_time": 1772783999999, "quote_volume": 324525.53763, "trades": 1288, "taker_buy_base": 1917703.4, "taker_buy_quote": 198864.44884 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1019, "close": 0.1021, "volume": 21015643.1, "close_time": 1772787599999, "quote_volume": 2155917.3117, "trades": 8632, "taker_buy_base": 8582726.5, "taker_buy_quote": 880388.39982 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1008, "close": 0.1013, "volume": 10954763.6, "close_time": 1772791199999, "quote_volume": 1109532.88811, "trades": 5820, "taker_buy_base": 4857136.1, "taker_buy_quote": 492006.29826 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1013, "high": 0.102, "low": 0.1009, "close": 0.1011, "volume": 4548673.8, "close_time": 1772794799999, "quote_volume": 461075.50969, "trades": 2802, "taker_buy_base": 2392060.4, "taker_buy_quote": 242550.71155 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1002, "close": 0.1007, "volume": 7512963.5, "close_time": 1772798399999, "quote_volume": 757004.13306, "trades": 2844, "taker_buy_base": 3330793.5, "taker_buy_quote": 335636.4222 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0999, "close": 0.1004, "volume": 4593249.9, "close_time": 1772801999999, "quote_volume": 460944.29568, "trades": 2564, "taker_buy_base": 1951287.2, "taker_buy_quote": 195897.38766 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1004, "high": 0.101, "low": 0.0988, "close": 0.0993, "volume": 12796957.9, "close_time": 1772805599999, "quote_volume": 1279805.67955, "trades": 4998, "taker_buy_base": 5918941.2, "taker_buy_quote": 592207.09171 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0984, "close": 0.0989, "volume": 9520601.5, "close_time": 1772809199999, "quote_volume": 942031.16396, "trades": 6423, "taker_buy_base": 4598473.6, "taker_buy_quote": 455141.22312 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0988, "high": 0.0998, "low": 0.0987, "close": 0.0991, "volume": 4062325.5, "close_time": 1772812799999, "quote_volume": 402828.46919, "trades": 3714, "taker_buy_base": 2484832.1, "taker_buy_quote": 246378.18202 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.099, "high": 0.0998, "low": 0.0989, "close": 0.0991, "volume": 1888296.1, "close_time": 1772816399999, "quote_volume": 187631.46402, "trades": 1816, "taker_buy_base": 847643.7, "taker_buy_quote": 84255.20513 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0986, "close": 0.099, "volume": 3883829.6, "close_time": 1772819999999, "quote_volume": 385258.41924, "trades": 2098, "taker_buy_base": 1586242.3, "taker_buy_quote": 157264.04536 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.099, "high": 0.0999, "low": 0.099, "close": 0.0996, "volume": 5013046.8, "close_time": 1772823599999, "quote_volume": 499041.91107, "trades": 3083, "taker_buy_base": 2245487.6, "taker_buy_quote": 223612.92406 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0995, "close": 0.0999, "volume": 2038598.1, "close_time": 1772827199999, "quote_volume": 203673.62041, "trades": 1981, "taker_buy_base": 1233986.0, "taker_buy_quote": 123294.79071 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0989, "close": 0.0993, "volume": 1415422.9, "close_time": 1772830799999, "quote_volume": 140809.77102, "trades": 1281, "taker_buy_base": 594369.5, "taker_buy_quote": 59158.17743 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0989, "close": 0.0993, "volume": 1403123.2, "close_time": 1772834399999, "quote_volume": 139327.83401, "trades": 1007, "taker_buy_base": 633709.6, "taker_buy_quote": 62932.99865 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0993, "close": 0.0996, "volume": 1394750.0, "close_time": 1772837999999, "quote_volume": 138764.3915, "trades": 1103, "taker_buy_base": 635618.0, "taker_buy_quote": 63263.46917 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0994, "close": 0.0999, "volume": 1076744.1, "close_time": 1772841599999, "quote_volume": 107507.42422, "trades": 1183, "taker_buy_base": 296012.7, "taker_buy_quote": 29544.70122 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0999, "high": 0.1006, "low": 0.0992, "close": 0.0992, "volume": 3945517.2, "close_time": 1772845199999, "quote_volume": 394622.23265, "trades": 1687, "taker_buy_base": 1670736.4, "taker_buy_quote": 167261.72403 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0975, "close": 0.0991, "volume": 8268661.8, "close_time": 1772848799999, "quote_volume": 814269.34411, "trades": 3443, "taker_buy_base": 3784429.4, "taker_buy_quote": 372810.00339 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0989, "close": 0.0993, "volume": 1604347.0, "close_time": 1772852399999, "quote_volume": 159039.99927, "trades": 952, "taker_buy_base": 903473.3, "taker_buy_quote": 89529.03437 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0992, "close": 0.0994, "volume": 1140748.6, "close_time": 1772855999999, "quote_volume": 113583.02873, "trades": 798, "taker_buy_base": 777275.2, "taker_buy_quote": 77394.99897 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0988, "close": 0.0992, "volume": 1807808.3, "close_time": 1772859599999, "quote_volume": 179485.72777, "trades": 1387, "taker_buy_base": 574659.5, "taker_buy_quote": 57086.69389 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0989, "close": 0.0989, "volume": 1383997.7, "close_time": 1772863199999, "quote_volume": 137437.64465, "trades": 890, "taker_buy_base": 642840.3, "taker_buy_quote": 63874.43374 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0989, "high": 0.099, "low": 0.0977, "close": 0.0981, "volume": 7218418.5, "close_time": 1772866799999, "quote_volume": 709173.77294, "trades": 2800, "taker_buy_base": 3181780.7, "taker_buy_quote": 312578.6228 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0981, "high": 0.0987, "low": 0.0979, "close": 0.0986, "volume": 3292269.3, "close_time": 1772870399999, "quote_volume": 323262.31966, "trades": 1414, "taker_buy_base": 1669732.3, "taker_buy_quote": 164024.62918 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0983, "close": 0.0986, "volume": 1763370.6, "close_time": 1772873999999, "quote_volume": 174102.83647, "trades": 1040, "taker_buy_base": 716620.2, "taker_buy_quote": 70772.75614 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0985, "close": 0.099, "volume": 1120937.3, "close_time": 1772877599999, "quote_volume": 110925.04044, "trades": 798, "taker_buy_base": 499881.2, "taker_buy_quote": 49479.76441 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0974, "close": 0.0976, "volume": 6332095.1, "close_time": 1772881199999, "quote_volume": 621285.79669, "trades": 5528, "taker_buy_base": 2359675.7, "taker_buy_quote": 231582.86543 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0966, "close": 0.097, "volume": 10744721.7, "close_time": 1772884799999, "quote_volume": 1044637.1278, "trades": 8055, "taker_buy_base": 5162836.8, "taker_buy_quote": 502076.03436 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.097, "high": 0.0971, "low": 0.0948, "close": 0.096, "volume": 37810525.5, "close_time": 1772888399999, "quote_volume": 3611078.34809, "trades": 11024, "taker_buy_base": 15012368.8, "taker_buy_quote": 1433293.04831 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0961, "high": 0.0974, "low": 0.096, "close": 0.0971, "volume": 6413004.8, "close_time": 1772891999999, "quote_volume": 621058.94252, "trades": 2436, "taker_buy_base": 3518903.4, "taker_buy_quote": 340691.01562 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0963, "close": 0.0974, "volume": 5642673.5, "close_time": 1772895599999, "quote_volume": 546838.78416, "trades": 2849, "taker_buy_base": 3467774.3, "taker_buy_quote": 336090.66189 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0968, "close": 0.0972, "volume": 2146963.9, "close_time": 1772899199999, "quote_volume": 208466.54683, "trades": 1019, "taker_buy_base": 1186661.2, "taker_buy_quote": 115195.64097 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0972, "high": 0.0976, "low": 0.097, "close": 0.0975, "volume": 1412216.3, "close_time": 1772902799999, "quote_volume": 137351.35465, "trades": 902, "taker_buy_base": 609453.2, "taker_buy_quote": 59290.43954 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0972, "close": 0.0972, "volume": 869311.5, "close_time": 1772906399999, "quote_volume": 84684.85418, "trades": 620, "taker_buy_base": 492681.6, "taker_buy_quote": 47994.40074 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0967, "close": 0.0967, "volume": 3175802.1, "close_time": 1772909999999, "quote_volume": 308007.6471, "trades": 1720, "taker_buy_base": 1215528.3, "taker_buy_quote": 117912.64361 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0951, "close": 0.0955, "volume": 6961321.1, "close_time": 1772913599999, "quote_volume": 666696.048, "trades": 2202, "taker_buy_base": 3007009.8, "taker_buy_quote": 288225.11386 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0954, "close": 0.0955, "volume": 1164827.8, "close_time": 1772917199999, "quote_volume": 111362.08856, "trades": 1031, "taker_buy_base": 734806.9, "taker_buy_quote": 70262.86644 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0954, "close": 0.0955, "volume": 1071098.9, "close_time": 1772920799999, "quote_volume": 102413.23512, "trades": 594, "taker_buy_base": 560670.7, "taker_buy_quote": 53601.96206 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0949, "close": 0.0955, "volume": 2569193.4, "close_time": 1772924399999, "quote_volume": 244916.27971, "trades": 1687, "taker_buy_base": 1363590.9, "taker_buy_quote": 130041.27083 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0954, "close": 0.0961, "volume": 2064869.1, "close_time": 1772927999999, "quote_volume": 198108.91179, "trades": 1512, "taker_buy_base": 1106227.9, "taker_buy_quote": 106093.36469 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0955, "close": 0.0955, "volume": 1766974.0, "close_time": 1772931599999, "quote_volume": 169694.33585, "trades": 879, "taker_buy_base": 1026928.4, "taker_buy_quote": 98685.29005 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0953, "close": 0.0963, "volume": 1130424.9, "close_time": 1772935199999, "quote_volume": 108151.84437, "trades": 740, "taker_buy_base": 668568.9, "taker_buy_quote": 63955.23222 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0956, "close": 0.0957, "volume": 4730706.7, "close_time": 1772938799999, "quote_volume": 454621.44535, "trades": 1716, "taker_buy_base": 2545170.9, "taker_buy_quote": 244717.78019 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0957, "high": 0.096, "low": 0.095, "close": 0.0952, "volume": 3700036.8, "close_time": 1772942399999, "quote_volume": 353454.8704, "trades": 1710, "taker_buy_base": 2256824.9, "taker_buy_quote": 215603.24272 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0938, "close": 0.0943, "volume": 10173128.7, "close_time": 1772945999999, "quote_volume": 960812.90606, "trades": 3902, "taker_buy_base": 5289698.5, "taker_buy_quote": 499432.2725 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0942, "close": 0.0945, "volume": 2962031.7, "close_time": 1772949599999, "quote_volume": 280285.5164, "trades": 1212, "taker_buy_base": 1453338.3, "taker_buy_quote": 137578.37191 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0945, "high": 0.0956, "low": 0.0945, "close": 0.0955, "volume": 2913174.1, "close_time": 1772953199999, "quote_volume": 277296.74916, "trades": 1768, "taker_buy_base": 1498503.4, "taker_buy_quote": 142649.23742 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0956, "high": 0.0967, "low": 0.0955, "close": 0.0962, "volume": 3404154.3, "close_time": 1772956799999, "quote_volume": 326977.16101, "trades": 1750, "taker_buy_base": 1656024.0, "taker_buy_quote": 159118.25768 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0953, "close": 0.0959, "volume": 2528409.4, "close_time": 1772960399999, "quote_volume": 242048.57375, "trades": 946, "taker_buy_base": 1380839.7, "taker_buy_quote": 132143.08631 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0959, "high": 0.0974, "low": 0.0958, "close": 0.0969, "volume": 4044315.4, "close_time": 1772963999999, "quote_volume": 391746.84513, "trades": 1502, "taker_buy_base": 2043843.8, "taker_buy_quote": 198002.98749 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0967, "close": 0.0976, "volume": 3208021.9, "close_time": 1772967599999, "quote_volume": 311921.4483, "trades": 1510, "taker_buy_base": 1997452.6, "taker_buy_quote": 194204.84747 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0964, "close": 0.0975, "volume": 4176306.9, "close_time": 1772971199999, "quote_volume": 404780.41297, "trades": 2017, "taker_buy_base": 1852810.2, "taker_buy_quote": 179823.65585 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0974, "high": 0.098, "low": 0.0964, "close": 0.098, "volume": 3616523.5, "close_time": 1772974799999, "quote_volume": 352245.24726, "trades": 2171, "taker_buy_base": 1627041.6, "taker_buy_quote": 158512.8481 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.098, "high": 0.0988, "low": 0.0968, "close": 0.0973, "volume": 7891939.8, "close_time": 1772978399999, "quote_volume": 772940.02676, "trades": 4357, "taker_buy_base": 3795491.4, "taker_buy_quote": 371903.93626 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0973, "high": 0.098, "low": 0.0965, "close": 0.0972, "volume": 3586320.7, "close_time": 1772981999999, "quote_volume": 348570.52336, "trades": 2060, "taker_buy_base": 1744296.9, "taker_buy_quote": 169425.17838 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0972, "high": 0.0978, "low": 0.097, "close": 0.0977, "volume": 3266722.0, "close_time": 1772985599999, "quote_volume": 317986.38424, "trades": 2007, "taker_buy_base": 1353342.5, "taker_buy_quote": 131721.35072 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0976, "high": 0.0996, "low": 0.0975, "close": 0.0983, "volume": 10431613.0, "close_time": 1772989199999, "quote_volume": 1027427.12889, "trades": 5056, "taker_buy_base": 5396253.4, "taker_buy_quote": 531292.89802 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0984, "high": 0.1002, "low": 0.0984, "close": 0.1, "volume": 6215482.1, "close_time": 1772992799999, "quote_volume": 617774.56128, "trades": 3298, "taker_buy_base": 3195945.9, "taker_buy_quote": 317768.08153 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1, "high": 0.1008, "low": 0.0996, "close": 0.1004, "volume": 9650013.9, "close_time": 1772996399999, "quote_volume": 966789.99317, "trades": 4445, "taker_buy_base": 5900147.7, "taker_buy_quote": 591268.77963 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1004, "high": 0.1016, "low": 0.1003, "close": 0.1007, "volume": 5941444.1, "close_time": 1772999999999, "quote_volume": 599338.48914, "trades": 3269, "taker_buy_base": 3771615.8, "taker_buy_quote": 380557.60004 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1008, "high": 0.1008, "low": 0.099, "close": 0.099, "volume": 2569962.0, "close_time": 1773003599999, "quote_volume": 256099.39733, "trades": 1729, "taker_buy_base": 1186729.1, "taker_buy_quote": 118225.75153 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.099, "high": 0.0992, "low": 0.0982, "close": 0.0989, "volume": 2488665.2, "close_time": 1773007199999, "quote_volume": 245685.3468, "trades": 1678, "taker_buy_base": 1188860.2, "taker_buy_quote": 117377.90175 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0964, "close": 0.0974, "volume": 11353390.9, "close_time": 1773010799999, "quote_volume": 1104123.64025, "trades": 5544, "taker_buy_base": 5210896.0, "taker_buy_quote": 506890.29522 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0973, "high": 0.0993, "low": 0.0969, "close": 0.0974, "volume": 6911791.4, "close_time": 1773014399999, "quote_volume": 677203.9764, "trades": 3328, "taker_buy_base": 3592031.2, "taker_buy_quote": 352074.04317 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0974, "high": 0.0983, "low": 0.0968, "close": 0.0972, "volume": 5990150.1, "close_time": 1773017999999, "quote_volume": 584577.94859, "trades": 2770, "taker_buy_base": 2308948.4, "taker_buy_quote": 225528.33033 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0972, "high": 0.0983, "low": 0.0966, "close": 0.0969, "volume": 2946681.4, "close_time": 1773021599999, "quote_volume": 287259.57052, "trades": 2173, "taker_buy_base": 1327880.8, "taker_buy_quote": 129549.01748 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0969, "high": 0.0985, "low": 0.0968, "close": 0.0984, "volume": 3474517.3, "close_time": 1773025199999, "quote_volume": 338451.89401, "trades": 2430, "taker_buy_base": 2120656.2, "taker_buy_quote": 206609.58136 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0984, "high": 0.1001, "low": 0.0984, "close": 0.0986, "volume": 6923863.8, "close_time": 1773028799999, "quote_volume": 687060.11006, "trades": 4131, "taker_buy_base": 3898238.0, "taker_buy_quote": 386882.44701 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0985, "close": 0.0985, "volume": 1344637.1, "close_time": 1773032399999, "quote_volume": 132930.52488, "trades": 993, "taker_buy_base": 506463.4, "taker_buy_quote": 50092.84111 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0986, "high": 0.1004, "low": 0.0983, "close": 0.1004, "volume": 3830358.1, "close_time": 1773035999999, "quote_volume": 381492.79402, "trades": 2489, "taker_buy_base": 1945485.5, "taker_buy_quote": 193771.78949 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0985, "close": 0.0991, "volume": 2032864.5, "close_time": 1773039599999, "quote_volume": 201754.90842, "trades": 1218, "taker_buy_base": 1002122.3, "taker_buy_quote": 99439.00557 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.099, "high": 0.1004, "low": 0.0986, "close": 0.1, "volume": 2846585.4, "close_time": 1773043199999, "quote_volume": 283692.41618, "trades": 1810, "taker_buy_base": 1468683.5, "taker_buy_quote": 146340.63855 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0995, "close": 0.0996, "volume": 3834202.6, "close_time": 1773046799999, "quote_volume": 383607.67719, "trades": 2024, "taker_buy_base": 1881935.2, "taker_buy_quote": 188316.89014 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0992, "close": 0.0998, "volume": 2680056.5, "close_time": 1773050399999, "quote_volume": 267833.13424, "trades": 1531, "taker_buy_base": 1414694.7, "taker_buy_quote": 141553.55406 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0993, "close": 0.0996, "volume": 1935973.5, "close_time": 1773053999999, "quote_volume": 193209.77773, "trades": 1032, "taker_buy_base": 1083841.3, "taker_buy_quote": 108223.53843 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0995, "close": 0.0996, "volume": 1480208.5, "close_time": 1773057599999, "quote_volume": 147800.12276, "trades": 733, "taker_buy_base": 849307.0, "taker_buy_quote": 84818.66437 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0996, "high": 0.1005, "low": 0.0996, "close": 0.1001, "volume": 2825712.6, "close_time": 1773061199999, "quote_volume": 283010.34981, "trades": 1300, "taker_buy_base": 1549487.9, "taker_buy_quote": 155214.20826 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1001, "high": 0.1011, "low": 0.0999, "close": 0.1007, "volume": 5125891.9, "close_time": 1773064799999, "quote_volume": 515245.43615, "trades": 3061, "taker_buy_base": 2606102.4, "taker_buy_quote": 262008.19813 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1006, "high": 0.1018, "low": 0.1005, "close": 0.1009, "volume": 5581231.4, "close_time": 1773068399999, "quote_volume": 564617.20798, "trades": 2929, "taker_buy_base": 2930842.9, "taker_buy_quote": 296629.31585 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.101, "high": 0.1011, "low": 0.1002, "close": 0.1006, "volume": 3023194.5, "close_time": 1773071999999, "quote_volume": 304098.01752, "trades": 1538, "taker_buy_base": 1072275.2, "taker_buy_quote": 107875.90712 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1006, "high": 0.1011, "low": 0.0998, "close": 0.0999, "volume": 3134214.6, "close_time": 1773075599999, "quote_volume": 314417.14144, "trades": 1464, "taker_buy_base": 1358020.3, "taker_buy_quote": 136310.00409 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0994, "close": 0.1001, "volume": 3580652.6, "close_time": 1773079199999, "quote_volume": 357748.02328, "trades": 1900, "taker_buy_base": 1695350.6, "taker_buy_quote": 169409.90302 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0993, "close": 0.0993, "volume": 3258061.7, "close_time": 1773082799999, "quote_volume": 324958.34431, "trades": 1460, "taker_buy_base": 1467104.9, "taker_buy_quote": 146353.07628 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0994, "high": 0.1017, "low": 0.0992, "close": 0.1005, "volume": 4144557.3, "close_time": 1773086399999, "quote_volume": 415859.58015, "trades": 2394, "taker_buy_base": 1907254.7, "taker_buy_quote": 191370.51546 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1005, "high": 0.1007, "low": 0.1, "close": 0.1005, "volume": 1514473.1, "close_time": 1773089999999, "quote_volume": 151899.24122, "trades": 795, "taker_buy_base": 541059.9, "taker_buy_quote": 54265.55203 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1005, "high": 0.101, "low": 0.1001, "close": 0.1005, "volume": 2060140.9, "close_time": 1773093599999, "quote_volume": 207174.08241, "trades": 885, "taker_buy_base": 957294.7, "taker_buy_quote": 96325.24145 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0995, "close": 0.0996, "volume": 1896175.9, "close_time": 1773097199999, "quote_volume": 189931.5913, "trades": 865, "taker_buy_base": 668268.3, "taker_buy_quote": 66910.14244 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0996, "high": 0.1006, "low": 0.0994, "close": 0.1003, "volume": 2741248.3, "close_time": 1773100799999, "quote_volume": 274598.92731, "trades": 1486, "taker_buy_base": 1302286.9, "taker_buy_quote": 130421.74168 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1003, "high": 0.1011, "low": 0.0999, "close": 0.1005, "volume": 2336159.0, "close_time": 1773104399999, "quote_volume": 235005.91921, "trades": 1045, "taker_buy_base": 1456845.0, "taker_buy_quote": 146707.61602 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1, "close": 0.1007, "volume": 2929285.8, "close_time": 1773107999999, "quote_volume": 294256.21139, "trades": 2288, "taker_buy_base": 1355938.8, "taker_buy_quote": 136293.0929 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1007, "high": 0.1023, "low": 0.1006, "close": 0.1019, "volume": 4353333.3, "close_time": 1773111599999, "quote_volume": 441183.62888, "trades": 3520, "taker_buy_base": 2841617.1, "taker_buy_quote": 288060.62623 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1009, "close": 0.1011, "volume": 6846132.4, "close_time": 1773115199999, "quote_volume": 696634.55227, "trades": 3983, "taker_buy_base": 3635825.6, "taker_buy_quote": 370094.76989 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1011, "high": 0.1024, "low": 0.1009, "close": 0.102, "volume": 4287643.2, "close_time": 1773118799999, "quote_volume": 435541.14833, "trades": 2178, "taker_buy_base": 1956950.2, "taker_buy_quote": 198886.78172 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1008, "close": 0.1011, "volume": 3073001.4, "close_time": 1773122399999, "quote_volume": 311697.7839, "trades": 1463, "taker_buy_base": 861280.6, "taker_buy_quote": 87191.72232 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1011, "high": 0.102, "low": 0.1008, "close": 0.1015, "volume": 1668573.4, "close_time": 1773125999999, "quote_volume": 169261.02979, "trades": 977, "taker_buy_base": 929827.2, "taker_buy_quote": 94300.34415 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1014, "high": 0.1018, "low": 0.1013, "close": 0.1016, "volume": 2106976.2, "close_time": 1773129599999, "quote_volume": 214016.43534, "trades": 1155, "taker_buy_base": 1254481.7, "taker_buy_quote": 127438.26509 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1016, "high": 0.1022, "low": 0.1011, "close": 0.1019, "volume": 5716634.8, "close_time": 1773133199999, "quote_volume": 580853.1824, "trades": 1715, "taker_buy_base": 1950926.7, "taker_buy_quote": 198486.75542 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1018, "close": 0.1023, "volume": 4799272.2, "close_time": 1773136799999, "quote_volume": 491495.27154, "trades": 1685, "taker_buy_base": 2828381.0, "taker_buy_quote": 289730.17301 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1013, "close": 0.1018, "volume": 2974219.6, "close_time": 1773140399999, "quote_volume": 302516.2713, "trades": 810, "taker_buy_base": 950031.1, "taker_buy_quote": 96687.65191 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1015, "close": 0.1018, "volume": 1042543.3, "close_time": 1773143999999, "quote_volume": 106197.14957, "trades": 637, "taker_buy_base": 493133.0, "taker_buy_quote": 50273.07886 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1018, "high": 0.1025, "low": 0.1016, "close": 0.1022, "volume": 2010989.3, "close_time": 1773147599999, "quote_volume": 205149.69397, "trades": 990, "taker_buy_base": 1255724.8, "taker_buy_quote": 128050.79027 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1014, "close": 0.1018, "volume": 5844924.2, "close_time": 1773151199999, "quote_volume": 596776.79751, "trades": 2771, "taker_buy_base": 2468551.7, "taker_buy_quote": 252269.99004 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1018, "high": 0.1032, "low": 0.1007, "close": 0.1029, "volume": 6982961.2, "close_time": 1773154799999, "quote_volume": 710832.58097, "trades": 3646, "taker_buy_base": 3488238.4, "taker_buy_quote": 355385.0098 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.103, "high": 0.1035, "low": 0.1025, "close": 0.1032, "volume": 9966338.8, "close_time": 1773158399999, "quote_volume": 1026929.14926, "trades": 2701, "taker_buy_base": 6244852.2, "taker_buy_quote": 643593.89272 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1032, "high": 0.104, "low": 0.1024, "close": 0.1034, "volume": 5950003.2, "close_time": 1773161999999, "quote_volume": 613825.3672, "trades": 1956, "taker_buy_base": 2784864.6, "taker_buy_quote": 287593.3186 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1035, "high": 0.1038, "low": 0.1027, "close": 0.1032, "volume": 1718199.1, "close_time": 1773165599999, "quote_volume": 177527.95345, "trades": 1054, "taker_buy_base": 757941.4, "taker_buy_quote": 78325.80797 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1018, "close": 0.1019, "volume": 3043568.4, "close_time": 1773169199999, "quote_volume": 311234.62307, "trades": 1649, "taker_buy_base": 1262562.0, "taker_buy_quote": 129184.92496 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.102, "high": 0.1023, "low": 0.1017, "close": 0.102, "volume": 2077684.3, "close_time": 1773172799999, "quote_volume": 211907.39947, "trades": 1055, "taker_buy_base": 1024339.4, "taker_buy_quote": 104514.64731 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1018, "close": 0.1021, "volume": 447808.6, "close_time": 1773176399999, "quote_volume": 45700.74731, "trades": 391, "taker_buy_base": 282678.3, "taker_buy_quote": 28856.14338 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1014, "close": 0.1015, "volume": 2882070.4, "close_time": 1773179999999, "quote_volume": 293586.50323, "trades": 1041, "taker_buy_base": 1341972.4, "taker_buy_quote": 136604.20766 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1012, "close": 0.1016, "volume": 3132712.9, "close_time": 1773183599999, "quote_volume": 317649.31998, "trades": 813, "taker_buy_base": 757748.2, "taker_buy_quote": 76892.46519 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1017, "high": 0.1026, "low": 0.1017, "close": 0.1022, "volume": 1307159.2, "close_time": 1773187199999, "quote_volume": 133596.29726, "trades": 1013, "taker_buy_base": 622474.8, "taker_buy_quote": 63607.87298 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1016, "close": 0.102, "volume": 2856677.0, "close_time": 1773190799999, "quote_volume": 291663.49741, "trades": 1003, "taker_buy_base": 1816919.7, "taker_buy_quote": 185502.15157 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.102, "high": 0.1021, "low": 0.1014, "close": 0.1016, "volume": 1162752.2, "close_time": 1773194399999, "quote_volume": 118221.37853, "trades": 733, "taker_buy_base": 666327.1, "taker_buy_quote": 67749.76419 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1014, "close": 0.1017, "volume": 2115068.4, "close_time": 1773197999999, "quote_volume": 214747.86608, "trades": 599, "taker_buy_base": 697401.1, "taker_buy_quote": 70853.99645 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1002, "close": 0.1006, "volume": 6177156.0, "close_time": 1773201599999, "quote_volume": 623850.98912, "trades": 1260, "taker_buy_base": 1466907.6, "taker_buy_quote": 147878.13988 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1004, "close": 0.1017, "volume": 1826186.9, "close_time": 1773205199999, "quote_volume": 185083.3767, "trades": 823, "taker_buy_base": 1100538.9, "taker_buy_quote": 111551.7334 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1007, "close": 0.1009, "volume": 2800603.3, "close_time": 1773208799999, "quote_volume": 282601.35145, "trades": 901, "taker_buy_base": 762199.8, "taker_buy_quote": 76949.24361 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.101, "high": 0.1015, "low": 0.1009, "close": 0.1013, "volume": 2368449.3, "close_time": 1773212399999, "quote_volume": 239904.21022, "trades": 1072, "taker_buy_base": 1412836.9, "taker_buy_quote": 143106.15773 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1013, "high": 0.102, "low": 0.1012, "close": 0.1014, "volume": 2646617.9, "close_time": 1773215999999, "quote_volume": 268982.29039, "trades": 889, "taker_buy_base": 1188865.1, "taker_buy_quote": 120793.69484 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1014, "high": 0.1017, "low": 0.101, "close": 0.1011, "volume": 2139605.0, "close_time": 1773219599999, "quote_volume": 217087.26256, "trades": 1053, "taker_buy_base": 910423.0, "taker_buy_quote": 92370.88936 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.1008, "volume": 1866217.0, "close_time": 1773223199999, "quote_volume": 188362.53446, "trades": 1133, "taker_buy_base": 859626.0, "taker_buy_quote": 86778.23271 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1009, "high": 0.1012, "low": 0.1005, "close": 0.1006, "volume": 3381929.8, "close_time": 1773226799999, "quote_volume": 341071.19953, "trades": 5729, "taker_buy_base": 1153424.8, "taker_buy_quote": 116382.59262 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1004, "close": 0.1005, "volume": 2789328.8, "close_time": 1773230399999, "quote_volume": 280760.99008, "trades": 3831, "taker_buy_base": 1261559.1, "taker_buy_quote": 127039.99713 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1006, "high": 0.1014, "low": 0.1003, "close": 0.1008, "volume": 5356444.6, "close_time": 1773233999999, "quote_volume": 540359.94244, "trades": 3494, "taker_buy_base": 2654924.7, "taker_buy_quote": 267997.49724 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1007, "high": 0.1027, "low": 0.1006, "close": 0.1018, "volume": 6520189.8, "close_time": 1773237599999, "quote_volume": 663449.62965, "trades": 4522, "taker_buy_base": 3247952.0, "taker_buy_quote": 330775.83772 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1018, "high": 0.1031, "low": 0.1014, "close": 0.102, "volume": 6944909.1, "close_time": 1773241199999, "quote_volume": 711152.23408, "trades": 4012, "taker_buy_base": 3642919.1, "taker_buy_quote": 373115.73056 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.102, "high": 0.1021, "low": 0.1009, "close": 0.1017, "volume": 5345002.3, "close_time": 1773244799999, "quote_volume": 542325.8545, "trades": 3252, "taker_buy_base": 2067143.6, "taker_buy_quote": 209808.40481 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1011, "close": 0.1022, "volume": 4047582.4, "close_time": 1773248399999, "quote_volume": 412284.60841, "trades": 2321, "taker_buy_base": 2171808.7, "taker_buy_quote": 221265.16033 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1017, "close": 0.1019, "volume": 2333966.2, "close_time": 1773251999999, "quote_volume": 238298.93814, "trades": 1874, "taker_buy_base": 822136.5, "taker_buy_quote": 84024.32415 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1013, "close": 0.1017, "volume": 3455923.1, "close_time": 1773255599999, "quote_volume": 351678.24098, "trades": 1535, "taker_buy_base": 962985.8, "taker_buy_quote": 98090.93048 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1012, "close": 0.1014, "volume": 759654.6, "close_time": 1773259199999, "quote_volume": 77087.12202, "trades": 928, "taker_buy_base": 415054.6, "taker_buy_quote": 42125.33567 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1009, "close": 0.1014, "volume": 1077706.8, "close_time": 1773262799999, "quote_volume": 109077.03748, "trades": 1049, "taker_buy_base": 448654.7, "taker_buy_quote": 45415.88312 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1014, "high": 0.102, "low": 0.1014, "close": 0.102, "volume": 811118.0, "close_time": 1773266399999, "quote_volume": 82458.02601, "trades": 1087, "taker_buy_base": 483539.6, "taker_buy_quote": 49167.21745 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1013, "close": 0.1015, "volume": 711134.4, "close_time": 1773269999999, "quote_volume": 72361.85753, "trades": 927, "taker_buy_base": 332002.5, "taker_buy_quote": 33808.7507 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1015, "high": 0.1016, "low": 0.101, "close": 0.1011, "volume": 563594.2, "close_time": 1773273599999, "quote_volume": 57107.65677, "trades": 840, "taker_buy_base": 310059.0, "taker_buy_quote": 31428.36211 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1009, "close": 0.1021, "volume": 2410315.0, "close_time": 1773277199999, "quote_volume": 245112.45372, "trades": 1507, "taker_buy_base": 1331983.8, "taker_buy_quote": 135444.60492 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1003, "close": 0.101, "volume": 5783314.3, "close_time": 1773280799999, "quote_volume": 582497.33725, "trades": 2033, "taker_buy_base": 2034790.9, "taker_buy_quote": 204893.16429 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1009, "high": 0.1014, "low": 0.1004, "close": 0.1005, "volume": 3821870.3, "close_time": 1773284399999, "quote_volume": 386207.51659, "trades": 1425, "taker_buy_base": 2131116.9, "taker_buy_quote": 215431.81509 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1004, "high": 0.1013, "low": 0.1002, "close": 0.1006, "volume": 1544075.8, "close_time": 1773287999999, "quote_volume": 155504.45783, "trades": 1177, "taker_buy_base": 958053.6, "taker_buy_quote": 96489.64213 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1004, "close": 0.1004, "volume": 745705.5, "close_time": 1773291599999, "quote_volume": 75276.67886, "trades": 701, "taker_buy_base": 339350.4, "taker_buy_quote": 34264.36672 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0997, "close": 0.1002, "volume": 3779379.3, "close_time": 1773295199999, "quote_volume": 378438.46199, "trades": 1403, "taker_buy_base": 1418901.6, "taker_buy_quote": 142212.08294 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0996, "close": 0.0998, "volume": 1963027.1, "close_time": 1773298799999, "quote_volume": 196152.3057, "trades": 1204, "taker_buy_base": 542994.7, "taker_buy_quote": 54266.11977 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0998, "close": 0.1002, "volume": 1009082.6, "close_time": 1773302399999, "quote_volume": 101072.87017, "trades": 913, "taker_buy_base": 521090.4, "taker_buy_quote": 52204.26006 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0997, "close": 0.1001, "volume": 1083534.6, "close_time": 1773305999999, "quote_volume": 108523.61095, "trades": 904, "taker_buy_base": 439684.2, "taker_buy_quote": 44060.51105 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1001, "high": 0.1013, "low": 0.0998, "close": 0.1007, "volume": 1668656.1, "close_time": 1773309599999, "quote_volume": 167657.11314, "trades": 1164, "taker_buy_base": 955658.8, "taker_buy_quote": 96034.94737 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1007, "high": 0.1023, "low": 0.1006, "close": 0.1017, "volume": 6461926.7, "close_time": 1773313199999, "quote_volume": 655979.36279, "trades": 1880, "taker_buy_base": 4646893.6, "taker_buy_quote": 471632.03408 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1011, "close": 0.1013, "volume": 2454911.3, "close_time": 1773316799999, "quote_volume": 249398.17551, "trades": 1196, "taker_buy_base": 852499.0, "taker_buy_quote": 86633.49858 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1014, "high": 0.1017, "low": 0.101, "close": 0.1012, "volume": 1835451.1, "close_time": 1773320399999, "quote_volume": 186046.42245, "trades": 1033, "taker_buy_base": 689960.0, "taker_buy_quote": 69977.42924 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1001, "close": 0.1007, "volume": 3350936.2, "close_time": 1773323999999, "quote_volume": 337459.90999, "trades": 1569, "taker_buy_base": 1434778.1, "taker_buy_quote": 144468.22903 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1007, "high": 0.1011, "low": 0.0994, "close": 0.1001, "volume": 4144649.7, "close_time": 1773327599999, "quote_volume": 414288.701, "trades": 2143, "taker_buy_base": 2118122.2, "taker_buy_quote": 211622.58973 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1001, "high": 0.1012, "low": 0.0998, "close": 0.1009, "volume": 2920292.8, "close_time": 1773331199999, "quote_volume": 293974.52442, "trades": 1706, "taker_buy_base": 1606251.3, "taker_buy_quote": 161698.60074 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1004, "close": 0.1011, "volume": 2034230.6, "close_time": 1773334799999, "quote_volume": 205514.27664, "trades": 1186, "taker_buy_base": 857420.0, "taker_buy_quote": 86657.35022 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1011, "high": 0.1016, "low": 0.101, "close": 0.1012, "volume": 1024122.5, "close_time": 1773338399999, "quote_volume": 103768.85913, "trades": 924, "taker_buy_base": 648450.9, "taker_buy_quote": 65720.38554 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1008, "close": 0.1009, "volume": 720724.2, "close_time": 1773341999999, "quote_volume": 72852.68303, "trades": 599, "taker_buy_base": 369937.8, "taker_buy_quote": 37415.39559 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.101, "high": 0.1028, "low": 0.1007, "close": 0.1018, "volume": 7842406.9, "close_time": 1773345599999, "quote_volume": 796764.32187, "trades": 2892, "taker_buy_base": 3583939.3, "taker_buy_quote": 364278.97519 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1007, "close": 0.1009, "volume": 2898509.9, "close_time": 1773349199999, "quote_volume": 293607.27847, "trades": 1013, "taker_buy_base": 900772.2, "taker_buy_quote": 91285.80648 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1009, "close": 0.1013, "volume": 1239836.1, "close_time": 1773352799999, "quote_volume": 125292.47556, "trades": 602, "taker_buy_base": 469159.7, "taker_buy_quote": 47427.87886 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1006, "close": 0.1009, "volume": 2722780.9, "close_time": 1773356399999, "quote_volume": 275048.14915, "trades": 874, "taker_buy_base": 1336949.5, "taker_buy_quote": 135015.65927 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1007, "close": 0.1009, "volume": 2655595.3, "close_time": 1773359999999, "quote_volume": 268445.28808, "trades": 1234, "taker_buy_base": 1372266.5, "taker_buy_quote": 138739.95483 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1009, "high": 0.1029, "low": 0.1006, "close": 0.1019, "volume": 5347195.5, "close_time": 1773363599999, "quote_volume": 545561.93079, "trades": 2556, "taker_buy_base": 2797387.1, "taker_buy_quote": 285300.15474 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.102, "high": 0.1028, "low": 0.1019, "close": 0.1026, "volume": 3705795.2, "close_time": 1773367199999, "quote_volume": 379350.54357, "trades": 1613, "taker_buy_base": 2176154.2, "taker_buy_quote": 222862.45051 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1015, "close": 0.1018, "volume": 2183480.0, "close_time": 1773370799999, "quote_volume": 222875.68652, "trades": 1107, "taker_buy_base": 725909.7, "taker_buy_quote": 74108.59293 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1018, "high": 0.1027, "low": 0.1018, "close": 0.1027, "volume": 2000136.0, "close_time": 1773374399999, "quote_volume": 204161.35968, "trades": 957, "taker_buy_base": 1072405.6, "taker_buy_quote": 109542.41747 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1024, "close": 0.1029, "volume": 3758504.9, "close_time": 1773377999999, "quote_volume": 386748.31077, "trades": 1139, "taker_buy_base": 1456688.6, "taker_buy_quote": 149937.20754 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.103, "high": 0.104, "low": 0.1026, "close": 0.1033, "volume": 5602278.4, "close_time": 1773381599999, "quote_volume": 579184.99814, "trades": 1889, "taker_buy_base": 3209741.8, "taker_buy_quote": 331754.56333 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1033, "high": 0.1048, "low": 0.1032, "close": 0.1045, "volume": 10018907.9, "close_time": 1773385199999, "quote_volume": 1042739.05456, "trades": 2895, "taker_buy_base": 6587644.9, "taker_buy_quote": 685731.59346 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1044, "high": 0.1064, "low": 0.104, "close": 0.1056, "volume": 16985545.3, "close_time": 1773388799999, "quote_volume": 1790005.56006, "trades": 4878, "taker_buy_base": 10430676.3, "taker_buy_quote": 1099060.99529 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1056, "high": 0.107, "low": 0.1051, "close": 0.1063, "volume": 8313326.4, "close_time": 1773392399999, "quote_volume": 881129.73603, "trades": 3383, "taker_buy_base": 4217548.0, "taker_buy_quote": 446881.15085 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1063, "high": 0.1076, "low": 0.1046, "close": 0.105, "volume": 29407433.8, "close_time": 1773395999999, "quote_volume": 3108776.25522, "trades": 10927, "taker_buy_base": 13246732.3, "taker_buy_quote": 1401444.24368 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.105, "high": 0.1067, "low": 0.1044, "close": 0.1066, "volume": 18555433.4, "close_time": 1773399599999, "quote_volume": 1951752.62931, "trades": 7575, "taker_buy_base": 7526587.8, "taker_buy_quote": 792268.45215 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1066, "high": 0.108, "low": 0.1062, "close": 0.1063, "volume": 25026967.6, "close_time": 1773403199999, "quote_volume": 2679075.94279, "trades": 8246, "taker_buy_base": 12793020.7, "taker_buy_quote": 1369758.21975 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1063, "high": 0.1114, "low": 0.1055, "close": 0.1083, "volume": 33934720.7, "close_time": 1773406799999, "quote_volume": 3669787.10344, "trades": 11906, "taker_buy_base": 17087874.6, "taker_buy_quote": 1848876.48246 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1084, "high": 0.1096, "low": 0.1074, "close": 0.1083, "volume": 19833873.1, "close_time": 1773410399999, "quote_volume": 2149508.95061, "trades": 7393, "taker_buy_base": 9298160.9, "taker_buy_quote": 1007988.26606 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1047, "close": 0.1051, "volume": 13191795.6, "close_time": 1773413999999, "quote_volume": 1405385.53258, "trades": 5212, "taker_buy_base": 5280395.3, "taker_buy_quote": 562599.5522 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1052, "high": 0.1061, "low": 0.1043, "close": 0.1048, "volume": 8191782.3, "close_time": 1773417599999, "quote_volume": 862351.67494, "trades": 4018, "taker_buy_base": 3916400.4, "taker_buy_quote": 412308.7039 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1037, "close": 0.1055, "volume": 7876072.9, "close_time": 1773421199999, "quote_volume": 825780.34296, "trades": 4355, "taker_buy_base": 3442927.5, "taker_buy_quote": 361246.48543 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1055, "high": 0.106, "low": 0.1037, "close": 0.1041, "volume": 4889159.9, "close_time": 1773424799999, "quote_volume": 512123.26067, "trades": 2779, "taker_buy_base": 2008328.6, "taker_buy_quote": 210418.08035 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1029, "close": 0.1035, "volume": 7990092.8, "close_time": 1773428399999, "quote_volume": 826661.61963, "trades": 2408, "taker_buy_base": 2382826.1, "taker_buy_quote": 246941.68244 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1036, "high": 0.104, "low": 0.1033, "close": 0.1036, "volume": 4158055.9, "close_time": 1773431999999, "quote_volume": 430603.16706, "trades": 1567, "taker_buy_base": 2261393.5, "taker_buy_quote": 234232.76243 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1036, "high": 0.1044, "low": 0.1033, "close": 0.1043, "volume": 2454582.4, "close_time": 1773435599999, "quote_volume": 254741.23446, "trades": 1189, "taker_buy_base": 1242150.9, "taker_buy_quote": 128908.63266 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1038, "close": 0.1042, "volume": 1789115.8, "close_time": 1773439199999, "quote_volume": 186478.01789, "trades": 1121, "taker_buy_base": 488991.2, "taker_buy_quote": 50987.13293 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1029, "close": 0.1038, "volume": 3377592.2, "close_time": 1773442799999, "quote_volume": 349700.13026, "trades": 2081, "taker_buy_base": 1345770.9, "taker_buy_quote": 139290.28912 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1037, "close": 0.104, "volume": 1482236.3, "close_time": 1773446399999, "quote_volume": 154312.85858, "trades": 1106, "taker_buy_base": 433295.7, "taker_buy_quote": 45130.59947 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.104, "high": 0.1041, "low": 0.103, "close": 0.1031, "volume": 3012760.4, "close_time": 1773449999999, "quote_volume": 311890.48935, "trades": 1611, "taker_buy_base": 1027913.1, "taker_buy_quote": 106402.61085 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1031, "high": 0.1054, "low": 0.1031, "close": 0.1049, "volume": 4868055.7, "close_time": 1773453599999, "quote_volume": 509333.56612, "trades": 2512, "taker_buy_base": 2421672.4, "taker_buy_quote": 253325.21207 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1041, "close": 0.1052, "volume": 5344952.8, "close_time": 1773457199999, "quote_volume": 560020.09062, "trades": 2639, "taker_buy_base": 1903321.6, "taker_buy_quote": 199582.08771 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1052, "high": 0.1066, "low": 0.105, "close": 0.1057, "volume": 9222950.9, "close_time": 1773460799999, "quote_volume": 975258.00731, "trades": 4368, "taker_buy_base": 4046410.5, "taker_buy_quote": 427861.47886 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1057, "high": 0.1068, "low": 0.105, "close": 0.1052, "volume": 8507685.1, "close_time": 1773464399999, "quote_volume": 902665.43992, "trades": 3412, "taker_buy_base": 2420685.9, "taker_buy_quote": 256888.85954 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1053, "high": 0.1061, "low": 0.1044, "close": 0.1045, "volume": 7094084.2, "close_time": 1773467999999, "quote_volume": 745707.1122, "trades": 3335, "taker_buy_base": 2748069.6, "taker_buy_quote": 288945.01496 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1034, "close": 0.1042, "volume": 4883890.2, "close_time": 1773471599999, "quote_volume": 507908.96322, "trades": 2214, "taker_buy_base": 2048398.8, "taker_buy_quote": 213085.74391 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1036, "close": 0.104, "volume": 2336186.2, "close_time": 1773475199999, "quote_volume": 243223.89092, "trades": 1192, "taker_buy_base": 1048773.1, "taker_buy_quote": 109242.72979 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.104, "high": 0.1043, "low": 0.1035, "close": 0.1037, "volume": 1608462.6, "close_time": 1773478799999, "quote_volume": 166977.86009, "trades": 836, "taker_buy_base": 747893.8, "taker_buy_quote": 77607.83624 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1029, "close": 0.1033, "volume": 3553089.3, "close_time": 1773482399999, "quote_volume": 367098.18693, "trades": 1544, "taker_buy_base": 1615410.2, "taker_buy_quote": 166976.80086 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1028, "close": 0.1033, "volume": 2335372.1, "close_time": 1773485999999, "quote_volume": 240949.94478, "trades": 1208, "taker_buy_base": 985886.5, "taker_buy_quote": 101741.48001 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1033, "high": 0.1041, "low": 0.1032, "close": 0.1039, "volume": 994925.8, "close_time": 1773489599999, "quote_volume": 103120.50498, "trades": 974, "taker_buy_base": 308644.0, "taker_buy_quote": 32005.93768 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1039, "high": 0.104, "low": 0.1035, "close": 0.1039, "volume": 554609.9, "close_time": 1773493199999, "quote_volume": 57557.01945, "trades": 539, "taker_buy_base": 267981.3, "taker_buy_quote": 27822.95628 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1038, "close": 0.1046, "volume": 2674963.4, "close_time": 1773496799999, "quote_volume": 280254.50267, "trades": 1426, "taker_buy_base": 1244068.4, "taker_buy_quote": 130349.88509 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1046, "high": 0.1052, "low": 0.1043, "close": 0.1047, "volume": 3674459.7, "close_time": 1773500399999, "quote_volume": 384525.86038, "trades": 1489, "taker_buy_base": 1480306.7, "taker_buy_quote": 154905.96556 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1038, "close": 0.1039, "volume": 1260859.1, "close_time": 1773503999999, "quote_volume": 131677.90919, "trades": 858, "taker_buy_base": 450693.1, "taker_buy_quote": 47086.5544 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1039, "high": 0.1052, "low": 0.1039, "close": 0.1047, "volume": 5831524.0, "close_time": 1773507599999, "quote_volume": 609785.37543, "trades": 2555, "taker_buy_base": 2500199.2, "taker_buy_quote": 261446.4374 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1046, "high": 0.1048, "low": 0.104, "close": 0.1042, "volume": 1114380.6, "close_time": 1773511199999, "quote_volume": 116387.72563, "trades": 693, "taker_buy_base": 398184.2, "taker_buy_quote": 41589.85234 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1042, "high": 0.1042, "low": 0.1036, "close": 0.1038, "volume": 1388829.0, "close_time": 1773514799999, "quote_volume": 144394.3686, "trades": 694, "taker_buy_base": 135710.3, "taker_buy_quote": 14112.30959 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1035, "close": 0.1036, "volume": 1164779.9, "close_time": 1773518399999, "quote_volume": 120710.31262, "trades": 497, "taker_buy_base": 529962.1, "taker_buy_quote": 54903.78841 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1031, "close": 0.1032, "volume": 1803699.7, "close_time": 1773521999999, "quote_volume": 186149.51872, "trades": 601, "taker_buy_base": 427645.3, "taker_buy_quote": 44165.31808 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1031, "close": 0.1034, "volume": 370271.1, "close_time": 1773525599999, "quote_volume": 38267.97067, "trades": 383, "taker_buy_base": 196297.9, "taker_buy_quote": 20299.76408 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.1034, "high": 0.1038, "low": 0.1034, "close": 0.1038, "volume": 1205905.0, "close_time": 1773529199999, "quote_volume": 124939.72299, "trades": 638, "taker_buy_base": 572337.8, "taker_buy_quote": 59309.42274 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1038, "high": 0.1046, "low": 0.1038, "close": 0.1044, "volume": 1424370.3, "close_time": 1773532799999, "quote_volume": 148337.28503, "trades": 887, "taker_buy_base": 569603.4, "taker_buy_quote": 59330.55692 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1035, "close": 0.1036, "volume": 1647837.8, "close_time": 1773536399999, "quote_volume": 171116.30245, "trades": 898, "taker_buy_base": 817323.2, "taker_buy_quote": 84903.21114 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1035, "close": 0.1038, "volume": 769079.9, "close_time": 1773539999999, "quote_volume": 79814.13043, "trades": 643, "taker_buy_base": 320152.5, "taker_buy_quote": 33227.43014 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1038, "high": 0.1042, "low": 0.1035, "close": 0.1041, "volume": 2801393.1, "close_time": 1773543599999, "quote_volume": 290852.92157, "trades": 1198, "taker_buy_base": 1493880.1, "taker_buy_quote": 155141.86639 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1035, "close": 0.1036, "volume": 2719228.8, "close_time": 1773547199999, "quote_volume": 282729.83318, "trades": 1098, "taker_buy_base": 666202.5, "taker_buy_quote": 69238.10991 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1032, "close": 0.1039, "volume": 2277832.5, "close_time": 1773550799999, "quote_volume": 235607.75755, "trades": 867, "taker_buy_base": 943482.9, "taker_buy_quote": 97625.62063 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1035, "close": 0.1035, "volume": 1029706.6, "close_time": 1773554399999, "quote_volume": 106929.77019, "trades": 751, "taker_buy_base": 492506.6, "taker_buy_quote": 51168.60561 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 1099153.6, "close_time": 1773557999999, "quote_volume": 113935.14082, "trades": 522, "taker_buy_base": 355195.1, "taker_buy_quote": 36844.63195 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1037, "high": 0.104, "low": 0.1034, "close": 0.1037, "volume": 1664897.0, "close_time": 1773561599999, "quote_volume": 172560.90256, "trades": 644, "taker_buy_base": 381547.4, "taker_buy_quote": 39577.65972 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1036, "close": 0.1037, "volume": 1023448.0, "close_time": 1773565199999, "quote_volume": 106221.55868, "trades": 670, "taker_buy_base": 515293.1, "taker_buy_quote": 53483.01471 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1037, "close": 0.1043, "volume": 1442509.6, "close_time": 1773568799999, "quote_volume": 149982.54233, "trades": 956, "taker_buy_base": 927688.4, "taker_buy_quote": 96480.70263 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1044, "high": 0.1047, "low": 0.104, "close": 0.1044, "volume": 1639059.2, "close_time": 1773572399999, "quote_volume": 171151.23454, "trades": 969, "taker_buy_base": 551726.5, "taker_buy_quote": 57624.29739 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1043, "close": 0.1043, "volume": 3685636.0, "close_time": 1773575999999, "quote_volume": 386032.76906, "trades": 1271, "taker_buy_base": 1377633.2, "taker_buy_quote": 144332.25169 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1042, "close": 0.1047, "volume": 6273696.5, "close_time": 1773579599999, "quote_volume": 656827.41733, "trades": 1574, "taker_buy_base": 4024855.5, "taker_buy_quote": 421319.33857 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1034, "close": 0.1042, "volume": 7380106.9, "close_time": 1773583199999, "quote_volume": 765806.12392, "trades": 2859, "taker_buy_base": 2983247.7, "taker_buy_quote": 309894.01351 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1037, "close": 0.1039, "volume": 1379839.2, "close_time": 1773586799999, "quote_volume": 143473.25277, "trades": 805, "taker_buy_base": 511058.0, "taker_buy_quote": 53168.0276 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1039, "high": 0.104, "low": 0.1035, "close": 0.1036, "volume": 1261195.4, "close_time": 1773590399999, "quote_volume": 130893.59653, "trades": 573, "taker_buy_base": 487700.2, "taker_buy_quote": 50657.33036 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1036, "high": 0.1037, "low": 0.103, "close": 0.1035, "volume": 4520699.3, "close_time": 1773593999999, "quote_volume": 467137.56755, "trades": 952, "taker_buy_base": 1417604.5, "taker_buy_quote": 146454.17548 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1035, "close": 0.1039, "volume": 1240967.6, "close_time": 1773597599999, "quote_volume": 128817.00131, "trades": 576, "taker_buy_base": 776379.8, "taker_buy_quote": 80607.28077 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1039, "high": 0.104, "low": 0.1031, "close": 0.1033, "volume": 1459240.2, "close_time": 1773601199999, "quote_volume": 151056.54747, "trades": 653, "taker_buy_base": 410500.1, "taker_buy_quote": 42533.97691 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1032, "high": 0.1036, "low": 0.1032, "close": 0.1035, "volume": 881489.0, "close_time": 1773604799999, "quote_volume": 91149.24537, "trades": 438, "taker_buy_base": 355661.5, "taker_buy_quote": 36779.06518 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1033, "close": 0.1038, "volume": 1405357.1, "close_time": 1773608399999, "quote_volume": 145838.66911, "trades": 723, "taker_buy_base": 443037.2, "taker_buy_quote": 45963.0579 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1034, "close": 0.1042, "volume": 2325292.8, "close_time": 1773611999999, "quote_volume": 240949.79249, "trades": 956, "taker_buy_base": 1135236.6, "taker_buy_quote": 117587.52141 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1035, "close": 0.1045, "volume": 4757865.6, "close_time": 1773615599999, "quote_volume": 496225.4221, "trades": 2204, "taker_buy_base": 2245278.5, "taker_buy_quote": 234141.02292 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1035, "close": 0.1043, "volume": 4019843.8, "close_time": 1773619199999, "quote_volume": 418796.23158, "trades": 1701, "taker_buy_base": 1556519.7, "taker_buy_quote": 162205.61035 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1043, "high": 0.1049, "low": 0.104, "close": 0.1047, "volume": 3878712.1, "close_time": 1773622799999, "quote_volume": 405230.87335, "trades": 1266, "taker_buy_base": 2490478.5, "taker_buy_quote": 260269.17247 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1039, "close": 0.1046, "volume": 8252509.2, "close_time": 1773626399999, "quote_volume": 862699.13689, "trades": 2334, "taker_buy_base": 3377977.3, "taker_buy_quote": 353196.87849 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1038, "close": 0.1044, "volume": 3202886.5, "close_time": 1773629999999, "quote_volume": 333770.76123, "trades": 1265, "taker_buy_base": 1819885.4, "taker_buy_quote": 189628.2407 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1044, "high": 0.1058, "low": 0.1042, "close": 0.1053, "volume": 3715883.1, "close_time": 1773633599999, "quote_volume": 390469.21326, "trades": 1963, "taker_buy_base": 1753114.2, "taker_buy_quote": 184184.07503 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1054, "high": 0.1063, "low": 0.1054, "close": 0.1059, "volume": 3909407.8, "close_time": 1773637199999, "quote_volume": 413862.41431, "trades": 1778, "taker_buy_base": 1878596.8, "taker_buy_quote": 198899.84172 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.106, "high": 0.1068, "low": 0.1058, "close": 0.1066, "volume": 3236699.2, "close_time": 1773640799999, "quote_volume": 344257.42589, "trades": 1776, "taker_buy_base": 1686918.7, "taker_buy_quote": 179500.98625 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1066, "high": 0.1067, "low": 0.1046, "close": 0.1048, "volume": 7072618.9, "close_time": 1773644399999, "quote_volume": 745402.66569, "trades": 2180, "taker_buy_base": 3200261.2, "taker_buy_quote": 337202.48213 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1048, "close": 0.1055, "volume": 3181200.7, "close_time": 1773647999999, "quote_volume": 334441.34441, "trades": 1402, "taker_buy_base": 1274772.7, "taker_buy_quote": 134030.0852 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1048, "close": 0.1051, "volume": 7248051.5, "close_time": 1773651599999, "quote_volume": 764304.85377, "trades": 2308, "taker_buy_base": 3618639.9, "taker_buy_quote": 381670.7484 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.105, "high": 0.1055, "low": 0.1048, "close": 0.1053, "volume": 3497696.3, "close_time": 1773655199999, "quote_volume": 367662.70407, "trades": 1538, "taker_buy_base": 946655.8, "taker_buy_quote": 99573.20164 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1048, "close": 0.1054, "volume": 1681661.2, "close_time": 1773658799999, "quote_volume": 176806.9481, "trades": 991, "taker_buy_base": 586837.2, "taker_buy_quote": 61760.58273 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1049, "close": 0.105, "volume": 1528979.0, "close_time": 1773662399999, "quote_volume": 160720.37781, "trades": 681, "taker_buy_base": 758191.3, "taker_buy_quote": 79680.78725 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1048, "close": 0.1051, "volume": 1828359.0, "close_time": 1773665999999, "quote_volume": 192127.4437, "trades": 1275, "taker_buy_base": 865331.6, "taker_buy_quote": 90953.81832 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1051, "high": 0.1058, "low": 0.1049, "close": 0.105, "volume": 2720434.5, "close_time": 1773669599999, "quote_volume": 286504.87222, "trades": 1459, "taker_buy_base": 1201906.3, "taker_buy_quote": 126675.10112 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.105, "high": 0.1059, "low": 0.1043, "close": 0.1055, "volume": 5165303.9, "close_time": 1773673199999, "quote_volume": 542006.86116, "trades": 2602, "taker_buy_base": 2756648.8, "taker_buy_quote": 289340.10765 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1056, "high": 0.1061, "low": 0.1052, "close": 0.1052, "volume": 2429115.1, "close_time": 1773676799999, "quote_volume": 256571.56121, "trades": 1234, "taker_buy_base": 1302400.4, "taker_buy_quote": 137581.91183 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1053, "high": 0.1066, "low": 0.1053, "close": 0.1064, "volume": 3607818.9, "close_time": 1773680399999, "quote_volume": 383001.62851, "trades": 1287, "taker_buy_base": 1294696.9, "taker_buy_quote": 137477.89195 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1065, "high": 0.107, "low": 0.1063, "close": 0.1068, "volume": 2084872.3, "close_time": 1773683999999, "quote_volume": 222274.83096, "trades": 980, "taker_buy_base": 960275.5, "taker_buy_quote": 102383.20826 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1066, "close": 0.1067, "volume": 2110776.3, "close_time": 1773687599999, "quote_volume": 225904.38109, "trades": 1174, "taker_buy_base": 1422012.4, "taker_buy_quote": 152199.20711 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1061, "close": 0.1064, "volume": 2689844.7, "close_time": 1773691199999, "quote_volume": 286548.4855, "trades": 1348, "taker_buy_base": 1313743.1, "taker_buy_quote": 139950.45769 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1063, "high": 0.1067, "low": 0.106, "close": 0.1067, "volume": 2549562.3, "close_time": 1773694799999, "quote_volume": 270628.98989, "trades": 1101, "taker_buy_base": 1027788.2, "taker_buy_quote": 109158.44602 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1065, "close": 0.107, "volume": 1524456.2, "close_time": 1773698399999, "quote_volume": 162985.3623, "trades": 988, "taker_buy_base": 884203.0, "taker_buy_quote": 94528.28513 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1071, "high": 0.1078, "low": 0.1069, "close": 0.1075, "volume": 6975132.5, "close_time": 1773701999999, "quote_volume": 747803.50307, "trades": 1775, "taker_buy_base": 3326626.0, "taker_buy_quote": 356505.5048 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1074, "high": 0.1081, "low": 0.1069, "close": 0.107, "volume": 4124689.3, "close_time": 1773705599999, "quote_volume": 443197.17005, "trades": 1872, "taker_buy_base": 1837479.2, "taker_buy_quote": 197452.38193 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.107, "high": 0.1076, "low": 0.1062, "close": 0.1067, "volume": 3625909.9, "close_time": 1773709199999, "quote_volume": 387153.56098, "trades": 1994, "taker_buy_base": 1763808.5, "taker_buy_quote": 188322.40201 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1063, "close": 0.1067, "volume": 2829319.9, "close_time": 1773712799999, "quote_volume": 302024.95593, "trades": 1764, "taker_buy_base": 1109087.3, "taker_buy_quote": 118447.65205 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1067, "high": 0.1068, "low": 0.1056, "close": 0.1059, "volume": 3962309.9, "close_time": 1773716399999, "quote_volume": 420080.79289, "trades": 1986, "taker_buy_base": 1472991.4, "taker_buy_quote": 156194.13352 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1058, "high": 0.106, "low": 0.1044, "close": 0.1048, "volume": 6328692.5, "close_time": 1773719999999, "quote_volume": 664075.9116, "trades": 2589, "taker_buy_base": 2531764.2, "taker_buy_quote": 265925.72894 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1049, "high": 0.105, "low": 0.1033, "close": 0.1041, "volume": 4365778.4, "close_time": 1773723599999, "quote_volume": 453629.05208, "trades": 1973, "taker_buy_base": 1727249.0, "taker_buy_quote": 179427.46965 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.104, "high": 0.1044, "low": 0.1038, "close": 0.1042, "volume": 1883260.5, "close_time": 1773727199999, "quote_volume": 196052.99707, "trades": 1104, "taker_buy_base": 1050582.8, "taker_buy_quote": 109362.21909 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1038, "close": 0.1041, "volume": 1999239.5, "close_time": 1773730799999, "quote_volume": 208243.08526, "trades": 1216, "taker_buy_base": 887907.7, "taker_buy_quote": 92473.96541 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1041, "high": 0.1047, "low": 0.1041, "close": 0.1043, "volume": 2600433.9, "close_time": 1773734399999, "quote_volume": 271501.34559, "trades": 836, "taker_buy_base": 1236479.2, "taker_buy_quote": 129121.86905 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1044, "high": 0.1047, "low": 0.104, "close": 0.1041, "volume": 2171782.7, "close_time": 1773737999999, "quote_volume": 226588.00782, "trades": 1007, "taker_buy_base": 899667.7, "taker_buy_quote": 93863.58048 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1035, "close": 0.1036, "volume": 3920011.4, "close_time": 1773741599999, "quote_volume": 407116.72659, "trades": 1980, "taker_buy_base": 1797849.1, "taker_buy_quote": 186706.93248 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1028, "close": 0.1032, "volume": 4691525.7, "close_time": 1773745199999, "quote_volume": 484079.8129, "trades": 1829, "taker_buy_base": 1416868.5, "taker_buy_quote": 146311.57038 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1031, "close": 0.1033, "volume": 2784970.3, "close_time": 1773748799999, "quote_volume": 287918.48584, "trades": 1300, "taker_buy_base": 1109592.7, "taker_buy_quote": 114763.87428 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1033, "high": 0.1039, "low": 0.1023, "close": 0.103, "volume": 4292772.2, "close_time": 1773752399999, "quote_volume": 442174.16703, "trades": 1667, "taker_buy_base": 2568085.3, "taker_buy_quote": 264558.00364 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1023, "close": 0.1027, "volume": 4412574.9, "close_time": 1773755999999, "quote_volume": 453662.83186, "trades": 1957, "taker_buy_base": 2291953.7, "taker_buy_quote": 235658.31489 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1024, "close": 0.1029, "volume": 5035132.8, "close_time": 1773759599999, "quote_volume": 517573.7214, "trades": 2297, "taker_buy_base": 2127049.7, "taker_buy_quote": 218710.60831 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1029, "high": 0.1035, "low": 0.102, "close": 0.1024, "volume": 4652264.2, "close_time": 1773763199999, "quote_volume": 477147.71925, "trades": 2654, "taker_buy_base": 2090453.1, "taker_buy_quote": 214330.30968 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1018, "close": 0.1024, "volume": 3241308.2, "close_time": 1773766799999, "quote_volume": 331891.3176, "trades": 1886, "taker_buy_base": 1589118.0, "taker_buy_quote": 162723.85485 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1024, "high": 0.1031, "low": 0.1021, "close": 0.1031, "volume": 1765557.7, "close_time": 1773770399999, "quote_volume": 181202.51726, "trades": 1765, "taker_buy_base": 928914.4, "taker_buy_quote": 95383.35377 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1027, "close": 0.1032, "volume": 3257218.1, "close_time": 1773773999999, "quote_volume": 335657.17703, "trades": 1907, "taker_buy_base": 1378699.0, "taker_buy_quote": 142137.7385 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1022, "close": 0.1023, "volume": 3013137.7, "close_time": 1773777599999, "quote_volume": 309379.17738, "trades": 1767, "taker_buy_base": 1318260.6, "taker_buy_quote": 135369.53596 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1022, "close": 0.1024, "volume": 2389517.6, "close_time": 1773781199999, "quote_volume": 244704.586, "trades": 1086, "taker_buy_base": 1058877.5, "taker_buy_quote": 108439.01531 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1023, "close": 0.1027, "volume": 1318263.3, "close_time": 1773784799999, "quote_volume": 135268.69724, "trades": 1357, "taker_buy_base": 645795.1, "taker_buy_quote": 66283.45729 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1016, "close": 0.1023, "volume": 3947117.3, "close_time": 1773788399999, "quote_volume": 403199.67573, "trades": 1523, "taker_buy_base": 2132135.4, "taker_buy_quote": 217765.88165 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1022, "close": 0.1022, "volume": 1872698.5, "close_time": 1773791999999, "quote_volume": 191734.86034, "trades": 773, "taker_buy_base": 888218.3, "taker_buy_quote": 90922.04116 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1009, "close": 0.1017, "volume": 4761168.8, "close_time": 1773795599999, "quote_volume": 483073.7893, "trades": 1725, "taker_buy_base": 2544826.0, "taker_buy_quote": 258113.01395 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1016, "close": 0.1023, "volume": 1888459.1, "close_time": 1773799199999, "quote_volume": 192738.82946, "trades": 896, "taker_buy_base": 957467.8, "taker_buy_quote": 97757.42621 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1018, "close": 0.102, "volume": 1773769.1, "close_time": 1773802799999, "quote_volume": 181266.77857, "trades": 1142, "taker_buy_base": 727596.6, "taker_buy_quote": 74368.91784 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.102, "high": 0.1028, "low": 0.1019, "close": 0.1025, "volume": 1940391.3, "close_time": 1773806399999, "quote_volume": 198750.74801, "trades": 1004, "taker_buy_base": 1051358.6, "taker_buy_quote": 107725.55781 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1019, "close": 0.1024, "volume": 861745.4, "close_time": 1773809999999, "quote_volume": 88094.83257, "trades": 545, "taker_buy_base": 435756.5, "taker_buy_quote": 44558.45056 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1024, "close": 0.1025, "volume": 1744257.6, "close_time": 1773813599999, "quote_volume": 179285.64688, "trades": 721, "taker_buy_base": 725289.7, "taker_buy_quote": 74598.67011 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1023, "close": 0.1023, "volume": 795079.4, "close_time": 1773817199999, "quote_volume": 81569.13785, "trades": 400, "taker_buy_base": 490785.5, "taker_buy_quote": 50363.205 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1014, "close": 0.1018, "volume": 2556941.9, "close_time": 1773820799999, "quote_volume": 260092.17728, "trades": 947, "taker_buy_base": 1399652.9, "taker_buy_quote": 142329.5108 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1018, "high": 0.102, "low": 0.1015, "close": 0.1018, "volume": 938747.2, "close_time": 1773824399999, "quote_volume": 95489.82777, "trades": 605, "taker_buy_base": 576200.2, "taker_buy_quote": 58611.56477 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1016, "close": 0.1018, "volume": 1303647.2, "close_time": 1773827999999, "quote_volume": 132721.98132, "trades": 736, "taker_buy_base": 467110.7, "taker_buy_quote": 47577.01798 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1012, "close": 0.1017, "volume": 2534334.7, "close_time": 1773831599999, "quote_volume": 257213.01046, "trades": 924, "taker_buy_base": 1857053.0, "taker_buy_quote": 188470.84769 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1017, "high": 0.1019, "low": 0.0996, "close": 0.1006, "volume": 8225514.3, "close_time": 1773835199999, "quote_volume": 827578.37983, "trades": 3108, "taker_buy_base": 3558385.2, "taker_buy_quote": 357735.41395 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0987, "close": 0.0997, "volume": 5492254.7, "close_time": 1773838799999, "quote_volume": 547556.69771, "trades": 3017, "taker_buy_base": 2511903.4, "taker_buy_quote": 250565.98858 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0997, "high": 0.1005, "low": 0.0991, "close": 0.0999, "volume": 2604142.8, "close_time": 1773842399999, "quote_volume": 260165.63379, "trades": 1868, "taker_buy_base": 1440508.8, "taker_buy_quote": 143894.14956 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1, "high": 0.1, "low": 0.0979, "close": 0.0982, "volume": 6383549.2, "close_time": 1773845999999, "quote_volume": 631004.48479, "trades": 2884, "taker_buy_base": 3022065.6, "taker_buy_quote": 298757.11282 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0981, "high": 0.0989, "low": 0.0975, "close": 0.0988, "volume": 3793662.4, "close_time": 1773849599999, "quote_volume": 372973.89986, "trades": 1673, "taker_buy_base": 2173219.5, "taker_buy_quote": 213664.94514 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0981, "close": 0.0987, "volume": 4276430.6, "close_time": 1773853199999, "quote_volume": 421802.53966, "trades": 2093, "taker_buy_base": 1976846.6, "taker_buy_quote": 195034.61255 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0979, "close": 0.0984, "volume": 3374930.9, "close_time": 1773856799999, "quote_volume": 331865.08988, "trades": 2530, "taker_buy_base": 1534706.9, "taker_buy_quote": 150944.00711 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0973, "close": 0.0975, "volume": 6626126.2, "close_time": 1773860399999, "quote_volume": 651856.81399, "trades": 3995, "taker_buy_base": 2597086.9, "taker_buy_quote": 255571.52417 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0973, "close": 0.0973, "volume": 3488783.1, "close_time": 1773863999999, "quote_volume": 341009.90668, "trades": 2407, "taker_buy_base": 1420901.3, "taker_buy_quote": 138946.81331 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0969, "close": 0.0975, "volume": 3973090.8, "close_time": 1773867599999, "quote_volume": 386698.63399, "trades": 2700, "taker_buy_base": 1760101.7, "taker_buy_quote": 171368.24451 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0974, "close": 0.0978, "volume": 5420866.2, "close_time": 1773871199999, "quote_volume": 531159.16547, "trades": 4868, "taker_buy_base": 3125555.3, "taker_buy_quote": 306280.78312 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0971, "close": 0.0974, "volume": 5203986.1, "close_time": 1773874799999, "quote_volume": 506857.54948, "trades": 3643, "taker_buy_base": 2872658.4, "taker_buy_quote": 279809.36017 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0974, "high": 0.0979, "low": 0.0973, "close": 0.0976, "volume": 2028517.3, "close_time": 1773878399999, "quote_volume": 197918.8614, "trades": 2409, "taker_buy_base": 807062.8, "taker_buy_quote": 78763.33904 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0971, "close": 0.0971, "volume": 2025778.1, "close_time": 1773881999999, "quote_volume": 197309.29159, "trades": 1241, "taker_buy_base": 818809.4, "taker_buy_quote": 79793.68987 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0969, "close": 0.0971, "volume": 1941959.7, "close_time": 1773885599999, "quote_volume": 188446.04377, "trades": 1230, "taker_buy_base": 1096126.0, "taker_buy_quote": 106375.57838 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0965, "close": 0.0968, "volume": 4139282.7, "close_time": 1773889199999, "quote_volume": 400539.55227, "trades": 1310, "taker_buy_base": 1959429.3, "taker_buy_quote": 189663.53085 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0968, "high": 0.0978, "low": 0.0968, "close": 0.097, "volume": 2580647.7, "close_time": 1773892799999, "quote_volume": 251127.29787, "trades": 1663, "taker_buy_base": 1572962.4, "taker_buy_quote": 153142.87508 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.097, "high": 0.0974, "low": 0.0966, "close": 0.0971, "volume": 1585770.8, "close_time": 1773896399999, "quote_volume": 153813.33836, "trades": 1290, "taker_buy_base": 710209.0, "taker_buy_quote": 68919.76997 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0966, "close": 0.0967, "volume": 756809.3, "close_time": 1773899999999, "quote_volume": 73351.67594, "trades": 867, "taker_buy_base": 391776.1, "taker_buy_quote": 37991.17862 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0968, "high": 0.097, "low": 0.0962, "close": 0.0966, "volume": 3077278.1, "close_time": 1773903599999, "quote_volume": 297209.93035, "trades": 1024, "taker_buy_base": 1576169.1, "taker_buy_quote": 152359.06262 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0955, "close": 0.0961, "volume": 3636534.5, "close_time": 1773907199999, "quote_volume": 349936.09657, "trades": 1837, "taker_buy_base": 1859344.0, "taker_buy_quote": 178913.95312 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0954, "close": 0.0958, "volume": 2716976.7, "close_time": 1773910799999, "quote_volume": 260416.47497, "trades": 1254, "taker_buy_base": 1552415.3, "taker_buy_quote": 148883.46068 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0959, "high": 0.097, "low": 0.0957, "close": 0.0968, "volume": 2079018.1, "close_time": 1773914399999, "quote_volume": 200306.58832, "trades": 1647, "taker_buy_base": 1228793.8, "taker_buy_quote": 118429.47124 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0969, "high": 0.097, "low": 0.0965, "close": 0.0966, "volume": 1167818.9, "close_time": 1773917999999, "quote_volume": 113015.80911, "trades": 476, "taker_buy_base": 690068.1, "taker_buy_quote": 66814.58383 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0954, "close": 0.0954, "volume": 3989139.9, "close_time": 1773921599999, "quote_volume": 383130.35277, "trades": 930, "taker_buy_base": 1410640.4, "taker_buy_quote": 135533.27611 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0935, "close": 0.0939, "volume": 8619079.8, "close_time": 1773925199999, "quote_volume": 816272.2033, "trades": 2899, "taker_buy_base": 4051003.9, "taker_buy_quote": 383857.29328 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0939, "high": 0.0953, "low": 0.0936, "close": 0.095, "volume": 6010722.4, "close_time": 1773928799999, "quote_volume": 567124.34062, "trades": 2355, "taker_buy_base": 2708811.0, "taker_buy_quote": 255625.72006 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0938, "close": 0.0942, "volume": 3693116.4, "close_time": 1773932399999, "quote_volume": 347960.44823, "trades": 1565, "taker_buy_base": 1497395.7, "taker_buy_quote": 141043.12194 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0921, "close": 0.0932, "volume": 6607597.4, "close_time": 1773935999999, "quote_volume": 614977.55969, "trades": 2727, "taker_buy_base": 2917906.1, "taker_buy_quote": 271373.1035 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0915, "close": 0.0923, "volume": 6735961.0, "close_time": 1773939599999, "quote_volume": 621330.03787, "trades": 2332, "taker_buy_base": 3118618.8, "taker_buy_quote": 287628.1657 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0923, "high": 0.0931, "low": 0.0919, "close": 0.0931, "volume": 2743584.7, "close_time": 1773943199999, "quote_volume": 253845.89841, "trades": 1268, "taker_buy_base": 1893090.9, "taker_buy_quote": 175163.74148 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0921, "close": 0.0926, "volume": 2416378.4, "close_time": 1773946799999, "quote_volume": 223443.99439, "trades": 845, "taker_buy_base": 1237078.1, "taker_buy_quote": 114381.88264 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0926, "high": 0.0935, "low": 0.0924, "close": 0.0926, "volume": 4688685.7, "close_time": 1773950399999, "quote_volume": 435954.57714, "trades": 1872, "taker_buy_base": 2147934.0, "taker_buy_quote": 199652.78174 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0926, "high": 0.0932, "low": 0.0921, "close": 0.0929, "volume": 1411227.4, "close_time": 1773953999999, "quote_volume": 130753.88279, "trades": 674, "taker_buy_base": 783582.5, "taker_buy_quote": 72603.8448 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0929, "close": 0.0936, "volume": 1588598.2, "close_time": 1773957599999, "quote_volume": 148574.56698, "trades": 512, "taker_buy_base": 958755.5, "taker_buy_quote": 89698.69045 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0929, "close": 0.0932, "volume": 2395355.3, "close_time": 1773961199999, "quote_volume": 223528.61983, "trades": 841, "taker_buy_base": 1339012.6, "taker_buy_quote": 125034.28126 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0922, "close": 0.0925, "volume": 2005715.8, "close_time": 1773964799999, "quote_volume": 185987.31685, "trades": 694, "taker_buy_base": 1138909.5, "taker_buy_quote": 105561.6922 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0926, "high": 0.0935, "low": 0.0922, "close": 0.0933, "volume": 1819722.8, "close_time": 1773968399999, "quote_volume": 168898.19412, "trades": 791, "taker_buy_base": 1056073.0, "taker_buy_quote": 98004.71654 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0933, "close": 0.0934, "volume": 1868459.8, "close_time": 1773971999999, "quote_volume": 174805.93653, "trades": 719, "taker_buy_base": 997114.7, "taker_buy_quote": 93310.79419 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0929, "close": 0.093, "volume": 1413301.6, "close_time": 1773975599999, "quote_volume": 131760.79239, "trades": 791, "taker_buy_base": 859251.9, "taker_buy_quote": 80119.49653 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.093, "high": 0.0938, "low": 0.0926, "close": 0.0936, "volume": 1587859.7, "close_time": 1773979199999, "quote_volume": 148181.0865, "trades": 901, "taker_buy_base": 965213.2, "taker_buy_quote": 90071.77082 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0936, "high": 0.094, "low": 0.0933, "close": 0.0938, "volume": 1057692.7, "close_time": 1773982799999, "quote_volume": 99150.30492, "trades": 680, "taker_buy_base": 557616.8, "taker_buy_quote": 52269.2541 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0938, "high": 0.094, "low": 0.0924, "close": 0.0925, "volume": 10928815.2, "close_time": 1773986399999, "quote_volume": 1017013.98005, "trades": 3998, "taker_buy_base": 4336814.4, "taker_buy_quote": 403718.49732 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0918, "close": 0.092, "volume": 9341027.8, "close_time": 1773989999999, "quote_volume": 861860.56743, "trades": 4106, "taker_buy_base": 3850427.3, "taker_buy_quote": 355477.16135 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0899, "close": 0.0912, "volume": 23947266.0, "close_time": 1773993599999, "quote_volume": 2175328.13321, "trades": 6923, "taker_buy_base": 12371589.0, "taker_buy_quote": 1124380.37016 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0911, "close": 0.0914, "volume": 7805560.3, "close_time": 1773997199999, "quote_volume": 715348.54085, "trades": 3174, "taker_buy_base": 3590326.3, "taker_buy_quote": 329142.22592 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0894, "close": 0.0902, "volume": 13214167.6, "close_time": 1774000799999, "quote_volume": 1193314.10939, "trades": 4530, "taker_buy_base": 5585686.4, "taker_buy_quote": 504213.07599 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0899, "close": 0.0902, "volume": 3385245.8, "close_time": 1774004399999, "quote_volume": 305095.21429, "trades": 1750, "taker_buy_base": 1329820.5, "taker_buy_quote": 119896.59173 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0902, "high": 0.0908, "low": 0.09, "close": 0.0902, "volume": 3342851.4, "close_time": 1774007999999, "quote_volume": 301757.83993, "trades": 1668, "taker_buy_base": 1672912.0, "taker_buy_quote": 151051.84262 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0885, "close": 0.0898, "volume": 9799630.0, "close_time": 1774011599999, "quote_volume": 876057.88065, "trades": 3397, "taker_buy_base": 4495893.8, "taker_buy_quote": 402004.25928 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0894, "close": 0.0895, "volume": 4464411.6, "close_time": 1774015199999, "quote_volume": 400823.4806, "trades": 2097, "taker_buy_base": 2164342.7, "taker_buy_quote": 194303.33354 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0895, "high": 0.092, "low": 0.0893, "close": 0.0906, "volume": 17987373.2, "close_time": 1774018799999, "quote_volume": 1639699.70991, "trades": 5272, "taker_buy_base": 12317959.3, "taker_buy_quote": 1123509.73552 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0907, "high": 0.0924, "low": 0.0899, "close": 0.0913, "volume": 12375855.8, "close_time": 1774022399999, "quote_volume": 1132478.5573, "trades": 3766, "taker_buy_base": 4976031.0, "taker_buy_quote": 455013.41235 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0912, "high": 0.0938, "low": 0.0911, "close": 0.0933, "volume": 18302555.5, "close_time": 1774025999999, "quote_volume": 1696364.79007, "trades": 5633, "taker_buy_base": 9546854.2, "taker_buy_quote": 885485.40015 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0933, "high": 0.0952, "low": 0.0932, "close": 0.0949, "volume": 9262888.1, "close_time": 1774029599999, "quote_volume": 869628.86356, "trades": 3703, "taker_buy_base": 4571131.4, "taker_buy_quote": 429248.76337 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.095, "high": 0.0955, "low": 0.0927, "close": 0.0933, "volume": 9672795.1, "close_time": 1774033199999, "quote_volume": 906767.93547, "trades": 2775, "taker_buy_base": 4551978.7, "taker_buy_quote": 426740.52625 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0922, "close": 0.0926, "volume": 2972113.1, "close_time": 1774036799999, "quote_volume": 275579.25488, "trades": 1248, "taker_buy_base": 1655473.0, "taker_buy_quote": 153412.59269 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0926, "high": 0.093, "low": 0.0919, "close": 0.0927, "volume": 2555633.4, "close_time": 1774040399999, "quote_volume": 235977.98212, "trades": 1004, "taker_buy_base": 1142211.5, "taker_buy_quote": 105509.45736 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0927, "high": 0.0938, "low": 0.0925, "close": 0.0929, "volume": 4675640.3, "close_time": 1774043999999, "quote_volume": 435722.6477, "trades": 1652, "taker_buy_base": 2148859.8, "taker_buy_quote": 200263.83085 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.093, "high": 0.0947, "low": 0.093, "close": 0.0938, "volume": 3815987.2, "close_time": 1774047599999, "quote_volume": 358584.03502, "trades": 1759, "taker_buy_base": 2205752.7, "taker_buy_quote": 207180.21006 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0932, "close": 0.0932, "volume": 1717149.2, "close_time": 1774051199999, "quote_volume": 160603.71809, "trades": 844, "taker_buy_base": 739238.6, "taker_buy_quote": 69146.36761 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0929, "close": 0.0932, "volume": 1294767.4, "close_time": 1774054799999, "quote_volume": 120670.96965, "trades": 875, "taker_buy_base": 697258.6, "taker_buy_quote": 65010.10264 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0925, "close": 0.0928, "volume": 2083178.3, "close_time": 1774058399999, "quote_volume": 193771.9774, "trades": 1150, "taker_buy_base": 932759.3, "taker_buy_quote": 86764.664 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0927, "high": 0.0939, "low": 0.0927, "close": 0.0933, "volume": 1996390.8, "close_time": 1774061999999, "quote_volume": 186259.8541, "trades": 1092, "taker_buy_base": 1048668.7, "taker_buy_quote": 97900.80657 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0933, "close": 0.0936, "volume": 675815.4, "close_time": 1774065599999, "quote_volume": 63229.09419, "trades": 501, "taker_buy_base": 380310.0, "taker_buy_quote": 35587.94039 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0935, "high": 0.0949, "low": 0.0935, "close": 0.0935, "volume": 5680664.8, "close_time": 1774069199999, "quote_volume": 534698.44855, "trades": 2295, "taker_buy_base": 2642551.6, "taker_buy_quote": 249036.25629 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0935, "close": 0.0938, "volume": 1713673.6, "close_time": 1774072799999, "quote_volume": 160919.98819, "trades": 868, "taker_buy_base": 752426.5, "taker_buy_quote": 70658.11237 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0939, "high": 0.095, "low": 0.0938, "close": 0.0947, "volume": 3136090.4, "close_time": 1774076399999, "quote_volume": 296553.91337, "trades": 1815, "taker_buy_base": 1533936.1, "taker_buy_quote": 145103.28366 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0947, "high": 0.095, "low": 0.0938, "close": 0.0938, "volume": 2120645.7, "close_time": 1774079999999, "quote_volume": 200441.32432, "trades": 910, "taker_buy_base": 769687.5, "taker_buy_quote": 72881.24131 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0937, "close": 0.094, "volume": 577082.9, "close_time": 1774083599999, "quote_volume": 54261.48536, "trades": 516, "taker_buy_base": 344448.4, "taker_buy_quote": 32388.44409 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0939, "close": 0.094, "volume": 920127.4, "close_time": 1774087199999, "quote_volume": 86630.05887, "trades": 563, "taker_buy_base": 524186.5, "taker_buy_quote": 49350.86053 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0939, "close": 0.0941, "volume": 1183950.6, "close_time": 1774090799999, "quote_volume": 111476.63698, "trades": 720, "taker_buy_base": 539337.1, "taker_buy_quote": 50814.7483 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0941, "high": 0.0949, "low": 0.094, "close": 0.0947, "volume": 1339965.7, "close_time": 1774094399999, "quote_volume": 126675.60638, "trades": 868, "taker_buy_base": 824244.9, "taker_buy_quote": 77933.84103 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0941, "close": 0.0942, "volume": 11750551.8, "close_time": 1774097999999, "quote_volume": 1115720.38365, "trades": 3119, "taker_buy_base": 2883554.2, "taker_buy_quote": 274125.59589 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0941, "close": 0.0946, "volume": 3697815.1, "close_time": 1774101599999, "quote_volume": 349660.21857, "trades": 1427, "taker_buy_base": 1674600.7, "taker_buy_quote": 158336.58502 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0942, "close": 0.0942, "volume": 1331692.7, "close_time": 1774105199999, "quote_volume": 126080.18681, "trades": 927, "taker_buy_base": 738831.5, "taker_buy_quote": 69982.42864 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0942, "high": 0.0952, "low": 0.0942, "close": 0.0951, "volume": 1506038.5, "close_time": 1774108799999, "quote_volume": 142825.21531, "trades": 900, "taker_buy_base": 718421.5, "taker_buy_quote": 68134.11057 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.095, "high": 0.0953, "low": 0.0942, "close": 0.0943, "volume": 1690906.6, "close_time": 1774112399999, "quote_volume": 160042.34197, "trades": 909, "taker_buy_base": 547321.7, "taker_buy_quote": 51828.24514 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0944, "high": 0.0958, "low": 0.0943, "close": 0.0953, "volume": 4999064.6, "close_time": 1774115999999, "quote_volume": 476308.3666, "trades": 2671, "taker_buy_base": 2706139.4, "taker_buy_quote": 257883.91901 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0951, "close": 0.0956, "volume": 2989321.7, "close_time": 1774119599999, "quote_volume": 286323.02988, "trades": 2286, "taker_buy_base": 1889730.1, "taker_buy_quote": 181032.6493 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0956, "high": 0.0972, "low": 0.0955, "close": 0.0969, "volume": 7672860.4, "close_time": 1774123199999, "quote_volume": 741339.34071, "trades": 4247, "taker_buy_base": 4117376.6, "taker_buy_quote": 397665.35161 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0965, "close": 0.0975, "volume": 3598943.4, "close_time": 1774126799999, "quote_volume": 349827.52, "trades": 3057, "taker_buy_base": 2182994.4, "taker_buy_quote": 212243.83196 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0975, "high": 0.0981, "low": 0.0968, "close": 0.0979, "volume": 4858734.6, "close_time": 1774130399999, "quote_volume": 474106.1689, "trades": 4365, "taker_buy_base": 2783516.2, "taker_buy_quote": 271777.25217 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0979, "high": 0.0992, "low": 0.0978, "close": 0.0988, "volume": 12100584.6, "close_time": 1774133999999, "quote_volume": 1190756.64644, "trades": 3824, "taker_buy_base": 7622217.1, "taker_buy_quote": 750026.38687 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0948, "close": 0.0958, "volume": 18247897.2, "close_time": 1774137599999, "quote_volume": 1771268.09345, "trades": 6122, "taker_buy_base": 8522824.7, "taker_buy_quote": 827394.89207 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0957, "high": 0.0968, "low": 0.0942, "close": 0.0959, "volume": 10175562.4, "close_time": 1774141199999, "quote_volume": 974835.34713, "trades": 6432, "taker_buy_base": 5054794.3, "taker_buy_quote": 484551.63695 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.096, "high": 0.0962, "low": 0.095, "close": 0.0953, "volume": 3319370.1, "close_time": 1774144799999, "quote_volume": 317511.71642, "trades": 2740, "taker_buy_base": 1611157.9, "taker_buy_quote": 154067.49073 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0954, "high": 0.0959, "low": 0.0946, "close": 0.0955, "volume": 2909407.1, "close_time": 1774148399999, "quote_volume": 277015.78265, "trades": 2831, "taker_buy_base": 1790352.9, "taker_buy_quote": 170552.52674 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0948, "close": 0.0951, "volume": 3214654.4, "close_time": 1774151999999, "quote_volume": 306506.13458, "trades": 2762, "taker_buy_base": 1572440.6, "taker_buy_quote": 149956.79904 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0951, "high": 0.0966, "low": 0.095, "close": 0.0962, "volume": 3331397.8, "close_time": 1774155599999, "quote_volume": 319830.28003, "trades": 2796, "taker_buy_base": 1974375.2, "taker_buy_quote": 189552.60287 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0957, "close": 0.0961, "volume": 4997319.0, "close_time": 1774159199999, "quote_volume": 480434.25067, "trades": 3495, "taker_buy_base": 3155311.5, "taker_buy_quote": 303288.32321 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0957, "close": 0.0964, "volume": 2892238.8, "close_time": 1774162799999, "quote_volume": 278142.74799, "trades": 3074, "taker_buy_base": 1614287.7, "taker_buy_quote": 155225.0093 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0964, "high": 0.097, "low": 0.0963, "close": 0.0964, "volume": 2785740.8, "close_time": 1774166399999, "quote_volume": 268990.4493, "trades": 2609, "taker_buy_base": 1730318.0, "taker_buy_quote": 167068.09383 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0952, "close": 0.0966, "volume": 4790298.3, "close_time": 1774169999999, "quote_volume": 459034.27413, "trades": 3805, "taker_buy_base": 2391193.8, "taker_buy_quote": 229240.39728 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0965, "high": 0.0976, "low": 0.0963, "close": 0.0972, "volume": 4010507.2, "close_time": 1774173599999, "quote_volume": 388676.62987, "trades": 3784, "taker_buy_base": 2344291.3, "taker_buy_quote": 227238.25938 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0963, "close": 0.0967, "volume": 3776540.7, "close_time": 1774177199999, "quote_volume": 366051.99762, "trades": 3561, "taker_buy_base": 2238039.0, "taker_buy_quote": 216916.10886 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0967, "high": 0.0973, "low": 0.096, "close": 0.0962, "volume": 3593255.8, "close_time": 1774180799999, "quote_volume": 346850.81393, "trades": 3326, "taker_buy_base": 1937750.9, "taker_buy_quote": 186981.55631 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0962, "high": 0.0981, "low": 0.0961, "close": 0.0978, "volume": 4140271.6, "close_time": 1774184399999, "quote_volume": 402810.82546, "trades": 3887, "taker_buy_base": 2676325.9, "taker_buy_quote": 260367.2259 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0978, "high": 0.0986, "low": 0.097, "close": 0.0978, "volume": 4949215.2, "close_time": 1774187999999, "quote_volume": 483741.68227, "trades": 4732, "taker_buy_base": 2843698.2, "taker_buy_quote": 277871.63031 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0977, "close": 0.098, "volume": 3730256.7, "close_time": 1774191599999, "quote_volume": 365983.97194, "trades": 2967, "taker_buy_base": 2246152.2, "taker_buy_quote": 220350.49633 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.098, "high": 0.099, "low": 0.098, "close": 0.099, "volume": 4761849.3, "close_time": 1774195199999, "quote_volume": 469706.72875, "trades": 2157, "taker_buy_base": 2314839.5, "taker_buy_quote": 228287.79652 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.099, "high": 0.1002, "low": 0.0988, "close": 0.1, "volume": 8176149.9, "close_time": 1774198799999, "quote_volume": 815220.10531, "trades": 5638, "taker_buy_base": 5057263.4, "taker_buy_quote": 504184.23449 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1, "high": 0.1002, "low": 0.0987, "close": 0.0989, "volume": 4505844.1, "close_time": 1774202399999, "quote_volume": 447952.25344, "trades": 4505, "taker_buy_base": 2602927.2, "taker_buy_quote": 258671.26755 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0989, "high": 0.0989, "low": 0.097, "close": 0.0978, "volume": 7440474.4, "close_time": 1774205999999, "quote_volume": 726413.39226, "trades": 5666, "taker_buy_base": 3534609.1, "taker_buy_quote": 345091.70702 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0969, "close": 0.0974, "volume": 6192962.7, "close_time": 1774209599999, "quote_volume": 602930.27606, "trades": 5575, "taker_buy_base": 3510151.1, "taker_buy_quote": 341795.34213 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0974, "high": 0.0982, "low": 0.0968, "close": 0.0972, "volume": 4266843.2, "close_time": 1774213199999, "quote_volume": 415344.24556, "trades": 3513, "taker_buy_base": 2289579.7, "taker_buy_quote": 222901.61822 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0972, "high": 0.0981, "low": 0.096, "close": 0.0976, "volume": 10119665.6, "close_time": 1774216799999, "quote_volume": 980775.37951, "trades": 7431, "taker_buy_base": 5954629.2, "taker_buy_quote": 577416.21749 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0976, "high": 0.0984, "low": 0.0967, "close": 0.0978, "volume": 6481234.4, "close_time": 1774220399999, "quote_volume": 632660.68747, "trades": 4736, "taker_buy_base": 4017196.5, "taker_buy_quote": 392064.33349 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0969, "close": 0.0972, "volume": 4125551.9, "close_time": 1774223999999, "quote_volume": 402950.13689, "trades": 3805, "taker_buy_base": 2612943.3, "taker_buy_quote": 255187.05135 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0972, "high": 0.0987, "low": 0.0972, "close": 0.0983, "volume": 5807190.9, "close_time": 1774227599999, "quote_volume": 568905.82717, "trades": 5108, "taker_buy_base": 3452430.2, "taker_buy_quote": 338243.8865 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0977, "close": 0.0982, "volume": 3889455.1, "close_time": 1774231199999, "quote_volume": 382890.29928, "trades": 4488, "taker_buy_base": 2579242.0, "taker_buy_quote": 253930.50285 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0982, "high": 0.0991, "low": 0.0976, "close": 0.099, "volume": 5659615.4, "close_time": 1774234799999, "quote_volume": 555977.40165, "trades": 5151, "taker_buy_base": 3124561.6, "taker_buy_quote": 307299.5058 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.099, "high": 0.1, "low": 0.0987, "close": 0.0997, "volume": 6296223.2, "close_time": 1774238399999, "quote_volume": 625707.05015, "trades": 6054, "taker_buy_base": 3605436.7, "taker_buy_quote": 358329.76352 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0994, "close": 0.1001, "volume": 7415620.0, "close_time": 1774241999999, "quote_volume": 740463.8442, "trades": 6184, "taker_buy_base": 4324765.1, "taker_buy_quote": 431987.30981 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1, "high": 0.1005, "low": 0.0984, "close": 0.0989, "volume": 3488941.0, "close_time": 1774245599999, "quote_volume": 347466.99853, "trades": 2516, "taker_buy_base": 1700230.3, "taker_buy_quote": 169365.25295 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0965, "close": 0.0967, "volume": 4525607.1, "close_time": 1774249199999, "quote_volume": 441603.77103, "trades": 2187, "taker_buy_base": 2204916.2, "taker_buy_quote": 215067.86729 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0967, "high": 0.0975, "low": 0.096, "close": 0.0963, "volume": 3410993.5, "close_time": 1774252799999, "quote_volume": 329582.12997, "trades": 1788, "taker_buy_base": 1652436.6, "taker_buy_quote": 159683.35781 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0962, "close": 0.0963, "volume": 1416258.5, "close_time": 1774256399999, "quote_volume": 137084.85424, "trades": 1185, "taker_buy_base": 552565.7, "taker_buy_quote": 53466.70673 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0955, "close": 0.0962, "volume": 6678682.9, "close_time": 1774259999999, "quote_volume": 642263.23556, "trades": 4696, "taker_buy_base": 3100030.7, "taker_buy_quote": 298331.10525 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0953, "close": 0.0955, "volume": 2092739.1, "close_time": 1774263599999, "quote_volume": 200748.81968, "trades": 1500, "taker_buy_base": 725044.6, "taker_buy_quote": 69528.88246 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0956, "high": 0.0996, "low": 0.0956, "close": 0.0981, "volume": 16585000.7, "close_time": 1774267199999, "quote_volume": 1627496.81433, "trades": 8317, "taker_buy_base": 8701152.4, "taker_buy_quote": 852880.98794 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0977, "close": 0.0985, "volume": 1727700.2, "close_time": 1774270799999, "quote_volume": 169526.33854, "trades": 1311, "taker_buy_base": 701829.3, "taker_buy_quote": 68928.05968 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0985, "high": 0.0995, "low": 0.0976, "close": 0.0992, "volume": 4412183.3, "close_time": 1774274399999, "quote_volume": 434224.56706, "trades": 2091, "taker_buy_base": 2309840.2, "taker_buy_quote": 227451.5095 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0979, "close": 0.0986, "volume": 3306268.5, "close_time": 1774277999999, "quote_volume": 325659.27144, "trades": 2045, "taker_buy_base": 1147383.4, "taker_buy_quote": 113216.15247 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0985, "high": 0.0986, "low": 0.097, "close": 0.0971, "volume": 3649633.1, "close_time": 1774281599999, "quote_volume": 356030.15426, "trades": 1742, "taker_buy_base": 2051699.5, "taker_buy_quote": 200139.54575 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0972, "high": 0.0985, "low": 0.097, "close": 0.0984, "volume": 2243585.5, "close_time": 1774285199999, "quote_volume": 219323.50368, "trades": 1806, "taker_buy_base": 1331572.2, "taker_buy_quote": 130217.41988 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0985, "high": 0.1019, "low": 0.0983, "close": 0.1016, "volume": 13012221.7, "close_time": 1774288799999, "quote_volume": 1304321.56387, "trades": 6362, "taker_buy_base": 8120194.3, "taker_buy_quote": 813030.33861 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1016, "high": 0.103, "low": 0.1008, "close": 0.1028, "volume": 7828687.0, "close_time": 1774292399999, "quote_volume": 796448.71713, "trades": 4907, "taker_buy_base": 4393680.9, "taker_buy_quote": 447208.19494 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1029, "high": 0.1048, "low": 0.1022, "close": 0.1032, "volume": 10115631.0, "close_time": 1774295999999, "quote_volume": 1049665.53772, "trades": 5961, "taker_buy_base": 5028754.1, "taker_buy_quote": 521582.9715 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1032, "high": 0.1046, "low": 0.1028, "close": 0.104, "volume": 8091925.1, "close_time": 1774299599999, "quote_volume": 838460.41664, "trades": 3660, "taker_buy_base": 4030269.1, "taker_buy_quote": 417872.74372 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.104, "high": 0.1042, "low": 0.1033, "close": 0.1037, "volume": 5339960.6, "close_time": 1774303199999, "quote_volume": 554291.72217, "trades": 3103, "taker_buy_base": 2714552.9, "taker_buy_quote": 281751.30859 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1038, "high": 0.104, "low": 0.1028, "close": 0.1038, "volume": 5651707.5, "close_time": 1774306799999, "quote_volume": 583699.81953, "trades": 3380, "taker_buy_base": 3593699.9, "taker_buy_quote": 371167.26355 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1038, "high": 0.1046, "low": 0.1036, "close": 0.104, "volume": 4333629.6, "close_time": 1774310399999, "quote_volume": 450643.07825, "trades": 2975, "taker_buy_base": 2479928.0, "taker_buy_quote": 257954.31627 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.104, "high": 0.1048, "low": 0.1028, "close": 0.1032, "volume": 4929761.9, "close_time": 1774313999999, "quote_volume": 511947.07097, "trades": 3865, "taker_buy_base": 2664416.1, "taker_buy_quote": 276732.39113 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1025, "close": 0.1037, "volume": 4219524.4, "close_time": 1774317599999, "quote_volume": 435383.463, "trades": 4509, "taker_buy_base": 2453650.9, "taker_buy_quote": 253164.3645 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1037, "high": 0.1058, "low": 0.1036, "close": 0.1054, "volume": 7536520.1, "close_time": 1774321199999, "quote_volume": 789189.46449, "trades": 5720, "taker_buy_base": 4741336.9, "taker_buy_quote": 496169.732 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1054, "high": 0.1055, "low": 0.1043, "close": 0.1044, "volume": 3608668.4, "close_time": 1774324799999, "quote_volume": 378775.57999, "trades": 2454, "taker_buy_base": 1737627.9, "taker_buy_quote": 182347.75343 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1041, "close": 0.1049, "volume": 3513027.3, "close_time": 1774328399999, "quote_volume": 367240.56222, "trades": 2688, "taker_buy_base": 2357324.2, "taker_buy_quote": 246452.59147 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1037, "close": 0.1043, "volume": 3893956.3, "close_time": 1774331999999, "quote_volume": 406153.30179, "trades": 2938, "taker_buy_base": 2378699.2, "taker_buy_quote": 248111.64549 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1044, "high": 0.1054, "low": 0.1043, "close": 0.1053, "volume": 2236265.9, "close_time": 1774335599999, "quote_volume": 234464.438, "trades": 1841, "taker_buy_base": 1357659.0, "taker_buy_quote": 142321.47161 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1052, "high": 0.1063, "low": 0.1052, "close": 0.1061, "volume": 3026679.6, "close_time": 1774339199999, "quote_volume": 320392.87796, "trades": 2172, "taker_buy_base": 1520209.6, "taker_buy_quote": 160862.49448 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1046, "close": 0.1053, "volume": 2970446.9, "close_time": 1774342799999, "quote_volume": 311896.5993, "trades": 1559, "taker_buy_base": 1839976.3, "taker_buy_quote": 193215.82268 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1053, "high": 0.1063, "low": 0.1051, "close": 0.106, "volume": 3837499.1, "close_time": 1774346399999, "quote_volume": 406245.46839, "trades": 1763, "taker_buy_base": 1847611.1, "taker_buy_quote": 195660.7656 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1053, "close": 0.1057, "volume": 1883709.8, "close_time": 1774349999999, "quote_volume": 198909.45574, "trades": 881, "taker_buy_base": 816787.5, "taker_buy_quote": 86265.00818 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1052, "close": 0.1053, "volume": 1617276.8, "close_time": 1774353599999, "quote_volume": 170604.05395, "trades": 924, "taker_buy_base": 639059.4, "taker_buy_quote": 67422.06218 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1039, "close": 0.1047, "volume": 6299251.7, "close_time": 1774357199999, "quote_volume": 658033.21338, "trades": 3859, "taker_buy_base": 3281829.4, "taker_buy_quote": 342893.44385 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1047, "high": 0.105, "low": 0.1042, "close": 0.1045, "volume": 5075427.3, "close_time": 1774360799999, "quote_volume": 530756.073, "trades": 3694, "taker_buy_base": 2672417.7, "taker_buy_quote": 279522.04908 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1046, "high": 0.106, "low": 0.104, "close": 0.1044, "volume": 8710151.4, "close_time": 1774364399999, "quote_volume": 914689.12606, "trades": 3766, "taker_buy_base": 4714727.3, "taker_buy_quote": 495214.5625 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.1044, "high": 0.1064, "low": 0.1044, "close": 0.1055, "volume": 5751828.3, "close_time": 1774367999999, "quote_volume": 606682.07741, "trades": 2592, "taker_buy_base": 2509632.3, "taker_buy_quote": 264689.08711 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1016, "close": 0.1021, "volume": 15457808.9, "close_time": 1774371599999, "quote_volume": 1589334.63079, "trades": 5476, "taker_buy_base": 6534828.4, "taker_buy_quote": 671123.49884 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.102, "high": 0.1021, "low": 0.1003, "close": 0.1008, "volume": 5046332.2, "close_time": 1774375199999, "quote_volume": 509280.00827, "trades": 2057, "taker_buy_base": 2452438.9, "taker_buy_quote": 247343.84873 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1009, "high": 0.101, "low": 0.0999, "close": 0.1005, "volume": 3216767.8, "close_time": 1774378799999, "quote_volume": 322758.5081, "trades": 1549, "taker_buy_base": 1255392.8, "taker_buy_quote": 126019.29636 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1005, "high": 0.102, "low": 0.1005, "close": 0.1018, "volume": 4841584.9, "close_time": 1774382399999, "quote_volume": 491099.28915, "trades": 2668, "taker_buy_base": 3062604.4, "taker_buy_quote": 310670.84192 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1018, "high": 0.1034, "low": 0.1016, "close": 0.1032, "volume": 4917326.7, "close_time": 1774385999999, "quote_volume": 504535.29882, "trades": 3216, "taker_buy_base": 2891261.5, "taker_buy_quote": 296636.06429 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1033, "high": 0.1041, "low": 0.1028, "close": 0.1039, "volume": 5887538.2, "close_time": 1774389599999, "quote_volume": 609488.33075, "trades": 3848, "taker_buy_base": 3887839.4, "taker_buy_quote": 402658.75131 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.1039, "high": 0.1051, "low": 0.1034, "close": 0.1042, "volume": 8766490.0, "close_time": 1774393199999, "quote_volume": 914293.11004, "trades": 4664, "taker_buy_base": 5223782.0, "taker_buy_quote": 544793.06424 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1042, "high": 0.105, "low": 0.1035, "close": 0.1037, "volume": 5962822.2, "close_time": 1774396799999, "quote_volume": 621233.07468, "trades": 3183, "taker_buy_base": 3033669.0, "taker_buy_quote": 315744.10446 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1036, "high": 0.105, "low": 0.1035, "close": 0.1046, "volume": 4575318.4, "close_time": 1774400399999, "quote_volume": 477915.58766, "trades": 2521, "taker_buy_base": 2841748.7, "taker_buy_quote": 296841.10149 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1027, "close": 0.1032, "volume": 5924630.5, "close_time": 1774403999999, "quote_volume": 612701.61697, "trades": 2059, "taker_buy_base": 2277666.6, "taker_buy_quote": 235495.83026 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1023, "close": 0.1026, "volume": 2260437.4, "close_time": 1774407599999, "quote_volume": 232143.62323, "trades": 974, "taker_buy_base": 880437.3, "taker_buy_quote": 90429.66443 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1015, "close": 0.1021, "volume": 2187312.5, "close_time": 1774411199999, "quote_volume": 223103.12835, "trades": 1257, "taker_buy_base": 864272.9, "taker_buy_quote": 88167.74022 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1016, "close": 0.1016, "volume": 2817413.6, "close_time": 1774414799999, "quote_volume": 287385.76386, "trades": 1301, "taker_buy_base": 981476.3, "taker_buy_quote": 100176.58124 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1008, "close": 0.1012, "volume": 3694386.7, "close_time": 1774418399999, "quote_volume": 374131.24817, "trades": 1566, "taker_buy_base": 1608752.2, "taker_buy_quote": 163020.56416 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1012, "high": 0.1017, "low": 0.1005, "close": 0.1014, "volume": 6344989.6, "close_time": 1774421999999, "quote_volume": 640220.66357, "trades": 2400, "taker_buy_base": 4148368.4, "taker_buy_quote": 418732.02622 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1014, "high": 0.1018, "low": 0.101, "close": 0.1011, "volume": 1507874.0, "close_time": 1774425599999, "quote_volume": 152954.10164, "trades": 622, "taker_buy_base": 719452.3, "taker_buy_quote": 73069.0858 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1011, "high": 0.1022, "low": 0.1008, "close": 0.1014, "volume": 4702586.9, "close_time": 1774429199999, "quote_volume": 477722.81483, "trades": 1461, "taker_buy_base": 3120713.5, "taker_buy_quote": 317055.06981 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1013, "high": 0.1028, "low": 0.1012, "close": 0.102, "volume": 3605011.1, "close_time": 1774432799999, "quote_volume": 368105.65107, "trades": 1610, "taker_buy_base": 1521204.0, "taker_buy_quote": 155371.60235 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.102, "high": 0.103, "low": 0.1017, "close": 0.102, "volume": 2253458.2, "close_time": 1774436399999, "quote_volume": 230799.91801, "trades": 1176, "taker_buy_base": 1200856.7, "taker_buy_quote": 122988.00166 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.102, "high": 0.1023, "low": 0.1016, "close": 0.1022, "volume": 3766775.8, "close_time": 1774439999999, "quote_volume": 384066.82567, "trades": 1526, "taker_buy_base": 1524242.5, "taker_buy_quote": 155518.01138 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1011, "close": 0.1022, "volume": 2451642.8, "close_time": 1774443599999, "quote_volume": 249673.20092, "trades": 1510, "taker_buy_base": 1188468.6, "taker_buy_quote": 121053.86669 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1017, "close": 0.1018, "volume": 1490781.9, "close_time": 1774447199999, "quote_volume": 152135.20424, "trades": 852, "taker_buy_base": 787377.1, "taker_buy_quote": 80372.07067 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1019, "high": 0.102, "low": 0.1014, "close": 0.1014, "volume": 1614965.8, "close_time": 1774450799999, "quote_volume": 164238.20571, "trades": 1083, "taker_buy_base": 666965.5, "taker_buy_quote": 67860.57023 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1001, "close": 0.1012, "volume": 4898838.1, "close_time": 1774454399999, "quote_volume": 493674.45412, "trades": 1701, "taker_buy_base": 2321244.0, "taker_buy_quote": 234084.81911 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1012, "high": 0.1029, "low": 0.1007, "close": 0.1024, "volume": 3668644.0, "close_time": 1774457999999, "quote_volume": 373342.2167, "trades": 1474, "taker_buy_base": 2297405.3, "taker_buy_quote": 233779.13591 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1015, "close": 0.1016, "volume": 826265.3, "close_time": 1774461599999, "quote_volume": 84298.91178, "trades": 517, "taker_buy_base": 327775.0, "taker_buy_quote": 33419.35956 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1015, "high": 0.1027, "low": 0.1015, "close": 0.1019, "volume": 2181741.0, "close_time": 1774465199999, "quote_volume": 222952.22265, "trades": 868, "taker_buy_base": 1119209.5, "taker_buy_quote": 114381.59786 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.102, "high": 0.1021, "low": 0.1014, "close": 0.1015, "volume": 914521.4, "close_time": 1774468799999, "quote_volume": 92973.29572, "trades": 451, "taker_buy_base": 356358.4, "taker_buy_quote": 36245.11679 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1012, "close": 0.1016, "volume": 1902534.3, "close_time": 1774472399999, "quote_volume": 193318.31468, "trades": 764, "taker_buy_base": 794636.9, "taker_buy_quote": 80756.29057 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1014, "close": 0.1018, "volume": 695141.0, "close_time": 1774475999999, "quote_volume": 70606.39165, "trades": 352, "taker_buy_base": 352710.3, "taker_buy_quote": 35829.35699 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1019, "close": 0.1019, "volume": 1322767.9, "close_time": 1774479599999, "quote_volume": 135163.27207, "trades": 622, "taker_buy_base": 664006.8, "taker_buy_quote": 67858.27524 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.102, "high": 0.1023, "low": 0.1019, "close": 0.1021, "volume": 810297.7, "close_time": 1774483199999, "quote_volume": 82728.30893, "trades": 400, "taker_buy_base": 527484.5, "taker_buy_quote": 53866.00072 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1021, "close": 0.1025, "volume": 2005740.8, "close_time": 1774486799999, "quote_volume": 205296.78714, "trades": 785, "taker_buy_base": 1179388.0, "taker_buy_quote": 120706.18134 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1026, "high": 0.1027, "low": 0.102, "close": 0.1022, "volume": 681319.3, "close_time": 1774490399999, "quote_volume": 69698.06719, "trades": 463, "taker_buy_base": 204813.7, "taker_buy_quote": 20940.94526 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1009, "close": 0.1015, "volume": 1722840.1, "close_time": 1774493999999, "quote_volume": 174771.03732, "trades": 920, "taker_buy_base": 650526.6, "taker_buy_quote": 65982.13159 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1001, "close": 0.1005, "volume": 2647748.8, "close_time": 1774497599999, "quote_volume": 265994.40492, "trades": 1086, "taker_buy_base": 746908.0, "taker_buy_quote": 75024.09148 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1004, "high": 0.1007, "low": 0.1001, "close": 0.1007, "volume": 1235304.4, "close_time": 1774501199999, "quote_volume": 123956.35978, "trades": 519, "taker_buy_base": 625162.4, "taker_buy_quote": 62786.09253 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0997, "close": 0.0999, "volume": 3897468.4, "close_time": 1774504799999, "quote_volume": 390184.15888, "trades": 1495, "taker_buy_base": 1776269.5, "taker_buy_quote": 177827.49886 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0999, "high": 0.1006, "low": 0.0993, "close": 0.0997, "volume": 1455678.5, "close_time": 1774508399999, "quote_volume": 145374.23883, "trades": 891, "taker_buy_base": 431486.2, "taker_buy_quote": 43091.04967 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0996, "close": 0.1, "volume": 846519.9, "close_time": 1774511999999, "quote_volume": 84585.86569, "trades": 526, "taker_buy_base": 416302.4, "taker_buy_quote": 41618.35158 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1, "high": 0.1001, "low": 0.0982, "close": 0.099, "volume": 6440320.5, "close_time": 1774515599999, "quote_volume": 636199.26799, "trades": 2134, "taker_buy_base": 3567058.8, "taker_buy_quote": 351940.74012 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0979, "close": 0.0982, "volume": 4330253.4, "close_time": 1774519199999, "quote_volume": 426836.26303, "trades": 1553, "taker_buy_base": 1855126.7, "taker_buy_quote": 183035.7339 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0982, "high": 0.0987, "low": 0.0981, "close": 0.0983, "volume": 861293.3, "close_time": 1774522799999, "quote_volume": 84734.32169, "trades": 673, "taker_buy_base": 319521.0, "taker_buy_quote": 31431.97013 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0977, "close": 0.098, "volume": 1162090.2, "close_time": 1774526399999, "quote_volume": 113905.29783, "trades": 763, "taker_buy_base": 470167.6, "taker_buy_quote": 46098.93228 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.098, "high": 0.0982, "low": 0.0978, "close": 0.0981, "volume": 876091.9, "close_time": 1774529999999, "quote_volume": 85864.93001, "trades": 439, "taker_buy_base": 506753.8, "taker_buy_quote": 49664.93962 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.098, "high": 0.099, "low": 0.098, "close": 0.0989, "volume": 1803406.3, "close_time": 1774533599999, "quote_volume": 177983.6139, "trades": 784, "taker_buy_base": 816403.3, "taker_buy_quote": 80589.76659 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0981, "close": 0.0985, "volume": 2374871.3, "close_time": 1774537199999, "quote_volume": 234128.43515, "trades": 857, "taker_buy_base": 558357.2, "taker_buy_quote": 55027.42368 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0976, "close": 0.0977, "volume": 1791313.4, "close_time": 1774540799999, "quote_volume": 175510.64891, "trades": 701, "taker_buy_base": 1005852.2, "taker_buy_quote": 98555.2178 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0976, "close": 0.0976, "volume": 1227232.3, "close_time": 1774544399999, "quote_volume": 120151.89507, "trades": 621, "taker_buy_base": 627139.4, "taker_buy_quote": 61391.01933 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0976, "high": 0.0986, "low": 0.0975, "close": 0.0976, "volume": 1129214.2, "close_time": 1774547999999, "quote_volume": 110812.78579, "trades": 567, "taker_buy_base": 548210.8, "taker_buy_quote": 53834.0097 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0977, "high": 0.0978, "low": 0.0967, "close": 0.0971, "volume": 3975404.0, "close_time": 1774551599999, "quote_volume": 386132.12484, "trades": 962, "taker_buy_base": 2104460.4, "taker_buy_quote": 204294.66417 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0966, "close": 0.0967, "volume": 1158246.3, "close_time": 1774555199999, "quote_volume": 112215.65375, "trades": 454, "taker_buy_base": 390655.1, "taker_buy_quote": 37868.23207 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0967, "high": 0.0983, "low": 0.0966, "close": 0.0978, "volume": 4193935.8, "close_time": 1774558799999, "quote_volume": 410088.84754, "trades": 2156, "taker_buy_base": 2345358.1, "taker_buy_quote": 229247.02417 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0978, "high": 0.0994, "low": 0.0978, "close": 0.0984, "volume": 3466164.0, "close_time": 1774562399999, "quote_volume": 342076.66949, "trades": 1887, "taker_buy_base": 1899879.2, "taker_buy_quote": 187494.58625 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0984, "high": 0.099, "low": 0.0983, "close": 0.0984, "volume": 1926982.5, "close_time": 1774565999999, "quote_volume": 190041.59387, "trades": 889, "taker_buy_base": 1344733.0, "taker_buy_quote": 132637.65125 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0979, "close": 0.0985, "volume": 1584071.1, "close_time": 1774569599999, "quote_volume": 155679.34152, "trades": 823, "taker_buy_base": 901048.6, "taker_buy_quote": 88551.26962 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0985, "high": 0.0989, "low": 0.098, "close": 0.0986, "volume": 1782088.4, "close_time": 1774573199999, "quote_volume": 175257.99665, "trades": 987, "taker_buy_base": 922963.1, "taker_buy_quote": 90776.03477 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0986, "close": 0.0994, "volume": 1932309.6, "close_time": 1774576799999, "quote_volume": 191971.05008, "trades": 1319, "taker_buy_base": 971164.1, "taker_buy_quote": 96505.81416 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0994, "high": 0.0998, "low": 0.099, "close": 0.099, "volume": 1741201.3, "close_time": 1774580399999, "quote_volume": 173067.34987, "trades": 722, "taker_buy_base": 898934.9, "taker_buy_quote": 89417.74808 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.099, "high": 0.0991, "low": 0.0985, "close": 0.0988, "volume": 3486586.3, "close_time": 1774583999999, "quote_volume": 344251.45362, "trades": 672, "taker_buy_base": 957191.5, "taker_buy_quote": 94604.03656 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0982, "close": 0.0984, "volume": 2561413.3, "close_time": 1774587599999, "quote_volume": 252169.89586, "trades": 746, "taker_buy_base": 638388.6, "taker_buy_quote": 62836.21158 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0979, "close": 0.098, "volume": 2541610.0, "close_time": 1774591199999, "quote_volume": 249364.54988, "trades": 936, "taker_buy_base": 732190.1, "taker_buy_quote": 71862.66813 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.098, "high": 0.0994, "low": 0.097, "close": 0.0984, "volume": 17911116.7, "close_time": 1774594799999, "quote_volume": 1758078.99805, "trades": 4930, "taker_buy_base": 10063287.6, "taker_buy_quote": 988686.4473 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0984, "high": 0.0988, "low": 0.097, "close": 0.0972, "volume": 10701483.0, "close_time": 1774598399999, "quote_volume": 1050034.73524, "trades": 3669, "taker_buy_base": 5220992.6, "taker_buy_quote": 512992.45908 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0972, "high": 0.0986, "low": 0.097, "close": 0.0978, "volume": 17244222.1, "close_time": 1774601999999, "quote_volume": 1689594.59883, "trades": 4154, "taker_buy_base": 11739892.3, "taker_buy_quote": 1150557.49196 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0978, "high": 0.0984, "low": 0.097, "close": 0.0976, "volume": 5704377.4, "close_time": 1774605599999, "quote_volume": 558470.8157, "trades": 1937, "taker_buy_base": 3383347.9, "taker_buy_quote": 331378.85628 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0976, "high": 0.0979, "low": 0.096, "close": 0.0968, "volume": 19940938.0, "close_time": 1774609199999, "quote_volume": 1933852.0173, "trades": 8182, "taker_buy_base": 14359527.4, "taker_buy_quote": 1392392.29343 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0968, "close": 0.097, "volume": 4486141.4, "close_time": 1774612799999, "quote_volume": 436083.28889, "trades": 1450, "taker_buy_base": 2631849.0, "taker_buy_quote": 255858.77271 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.097, "high": 0.0971, "low": 0.096, "close": 0.0964, "volume": 2559131.5, "close_time": 1774616399999, "quote_volume": 247170.7882, "trades": 1291, "taker_buy_base": 1126533.2, "taker_buy_quote": 108765.46423 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0964, "high": 0.0975, "low": 0.0962, "close": 0.0969, "volume": 7576221.7, "close_time": 1774619999999, "quote_volume": 735117.97874, "trades": 1984, "taker_buy_base": 5573577.2, "taker_buy_quote": 540782.59329 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.097, "high": 0.0987, "low": 0.0969, "close": 0.0976, "volume": 11134626.8, "close_time": 1774623599999, "quote_volume": 1088715.66901, "trades": 4059, "taker_buy_base": 5077444.6, "taker_buy_quote": 496617.5662 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0977, "high": 0.0995, "low": 0.0975, "close": 0.0984, "volume": 6466691.5, "close_time": 1774627199999, "quote_volume": 636593.37144, "trades": 2592, "taker_buy_base": 3871628.3, "taker_buy_quote": 380809.37259 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0972, "close": 0.0975, "volume": 2295474.7, "close_time": 1774630799999, "quote_volume": 224578.7758, "trades": 1200, "taker_buy_base": 1078548.4, "taker_buy_quote": 105561.64081 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0967, "close": 0.0967, "volume": 1923188.3, "close_time": 1774634399999, "quote_volume": 187752.74507, "trades": 1120, "taker_buy_base": 985457.0, "taker_buy_quote": 96351.71719 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0965, "close": 0.0971, "volume": 1789668.6, "close_time": 1774637999999, "quote_volume": 173306.51202, "trades": 981, "taker_buy_base": 1089277.8, "taker_buy_quote": 105493.06895 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0969, "close": 0.0974, "volume": 2023072.6, "close_time": 1774641599999, "quote_volume": 196975.5317, "trades": 1123, "taker_buy_base": 904652.0, "taker_buy_quote": 88112.81156 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0965, "close": 0.0969, "volume": 575279.7, "close_time": 1774645199999, "quote_volume": 55691.69785, "trades": 392, "taker_buy_base": 251894.5, "taker_buy_quote": 24394.13116 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0962, "close": 0.0963, "volume": 639966.1, "close_time": 1774648799999, "quote_volume": 61749.87179, "trades": 747, "taker_buy_base": 299995.7, "taker_buy_quote": 28949.51741 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0963, "close": 0.0966, "volume": 393706.8, "close_time": 1774652399999, "quote_volume": 37982.50952, "trades": 368, "taker_buy_base": 195185.1, "taker_buy_quote": 18830.50637 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0967, "high": 0.0977, "low": 0.0964, "close": 0.097, "volume": 2602327.1, "close_time": 1774655999999, "quote_volume": 252689.56773, "trades": 967, "taker_buy_base": 1525291.3, "taker_buy_quote": 148300.06862 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.097, "high": 0.0971, "low": 0.0963, "close": 0.0964, "volume": 649406.0, "close_time": 1774659599999, "quote_volume": 62720.12903, "trades": 536, "taker_buy_base": 282172.8, "taker_buy_quote": 27237.08799 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0965, "high": 0.097, "low": 0.096, "close": 0.0965, "volume": 7067760.2, "close_time": 1774663199999, "quote_volume": 682665.98367, "trades": 1924, "taker_buy_base": 4017970.3, "taker_buy_quote": 388660.31391 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0966, "high": 0.0971, "low": 0.0963, "close": 0.0964, "volume": 2155676.8, "close_time": 1774666799999, "quote_volume": 208835.25644, "trades": 854, "taker_buy_base": 1150100.3, "taker_buy_quote": 111457.62223 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0965, "high": 0.0972, "low": 0.0962, "close": 0.0967, "volume": 3489719.1, "close_time": 1774670399999, "quote_volume": 337691.71265, "trades": 1029, "taker_buy_base": 2432611.8, "taker_buy_quote": 235384.54613 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0964, "close": 0.0968, "volume": 3080988.6, "close_time": 1774673999999, "quote_volume": 298283.61101, "trades": 1201, "taker_buy_base": 1815905.2, "taker_buy_quote": 175816.61391 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 1036034.4, "close_time": 1774677599999, "quote_volume": 100411.49294, "trades": 437, "taker_buy_base": 332539.2, "taker_buy_quote": 32233.94703 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0968, "close": 0.0974, "volume": 2536150.7, "close_time": 1774681199999, "quote_volume": 246418.63976, "trades": 859, "taker_buy_base": 1479822.0, "taker_buy_quote": 143806.6092 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0967, "close": 0.0969, "volume": 2205884.0, "close_time": 1774684799999, "quote_volume": 213867.76226, "trades": 772, "taker_buy_base": 1295721.6, "taker_buy_quote": 125602.70269 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.097, "high": 0.098, "low": 0.0969, "close": 0.0973, "volume": 2850919.4, "close_time": 1774688399999, "quote_volume": 278039.08683, "trades": 1165, "taker_buy_base": 1658296.3, "taker_buy_quote": 161605.28356 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0974, "high": 0.0979, "low": 0.0972, "close": 0.0977, "volume": 1312041.2, "close_time": 1774691999999, "quote_volume": 127848.44726, "trades": 499, "taker_buy_base": 741367.9, "taker_buy_quote": 72281.78572 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0975, "close": 0.0981, "volume": 1782368.9, "close_time": 1774695599999, "quote_volume": 174475.58157, "trades": 739, "taker_buy_base": 733911.2, "taker_buy_quote": 71893.30803 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0981, "high": 0.0985, "low": 0.098, "close": 0.0982, "volume": 1301300.5, "close_time": 1774699199999, "quote_volume": 127835.3103, "trades": 510, "taker_buy_base": 685010.7, "taker_buy_quote": 67299.47123 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0973, "close": 0.098, "volume": 2118307.8, "close_time": 1774702799999, "quote_volume": 207729.41185, "trades": 1168, "taker_buy_base": 896182.6, "taker_buy_quote": 87890.47881 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.098, "high": 0.0994, "low": 0.098, "close": 0.0989, "volume": 4325442.8, "close_time": 1774706399999, "quote_volume": 427063.57939, "trades": 1667, "taker_buy_base": 2609544.6, "taker_buy_quote": 257873.10619 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0984, "close": 0.0994, "volume": 4617916.0, "close_time": 1774709999999, "quote_volume": 458365.72202, "trades": 1380, "taker_buy_base": 2437742.0, "taker_buy_quote": 242162.62762 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0993, "close": 0.0998, "volume": 7590684.9, "close_time": 1774713599999, "quote_volume": 758797.83577, "trades": 2455, "taker_buy_base": 4372651.1, "taker_buy_quote": 437209.23905 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0999, "high": 0.1006, "low": 0.0993, "close": 0.1, "volume": 6029031.5, "close_time": 1774717199999, "quote_volume": 602323.18394, "trades": 2262, "taker_buy_base": 3412119.1, "taker_buy_quote": 341003.42044 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1, "high": 0.1004, "low": 0.0996, "close": 0.0997, "volume": 3701883.9, "close_time": 1774720799999, "quote_volume": 370405.62498, "trades": 2290, "taker_buy_base": 2322203.3, "taker_buy_quote": 232439.27723 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0994, "close": 0.0997, "volume": 923685.7, "close_time": 1774724399999, "quote_volume": 92110.67512, "trades": 442, "taker_buy_base": 459270.3, "taker_buy_quote": 45792.64662 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0997, "high": 0.0997, "low": 0.099, "close": 0.0991, "volume": 613758.4, "close_time": 1774727999999, "quote_volume": 60924.06664, "trades": 606, "taker_buy_base": 163322.2, "taker_buy_quote": 16211.6941 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0988, "close": 0.0989, "volume": 935123.8, "close_time": 1774731599999, "quote_volume": 92556.41448, "trades": 363, "taker_buy_base": 485825.9, "taker_buy_quote": 48092.92183 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0977, "close": 0.0981, "volume": 1352187.7, "close_time": 1774735199999, "quote_volume": 132843.81934, "trades": 970, "taker_buy_base": 579232.2, "taker_buy_quote": 56888.12542 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0978, "close": 0.098, "volume": 334836.6, "close_time": 1774738799999, "quote_volume": 32839.36502, "trades": 355, "taker_buy_base": 73053.9, "taker_buy_quote": 7162.25909 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.098, "high": 0.0981, "low": 0.097, "close": 0.0976, "volume": 4164891.4, "close_time": 1774742399999, "quote_volume": 405815.60212, "trades": 1825, "taker_buy_base": 1603025.3, "taker_buy_quote": 156177.06259 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0976, "high": 0.0976, "low": 0.097, "close": 0.0972, "volume": 3783498.9, "close_time": 1774745999999, "quote_volume": 368376.40913, "trades": 1540, "taker_buy_base": 1737203.1, "taker_buy_quote": 169077.44877 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0972, "high": 0.0982, "low": 0.0971, "close": 0.0981, "volume": 2999123.7, "close_time": 1774749599999, "quote_volume": 292956.01275, "trades": 992, "taker_buy_base": 1834602.2, "taker_buy_quote": 179241.32943 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0975, "close": 0.0975, "volume": 2049437.6, "close_time": 1774753199999, "quote_volume": 200415.78859, "trades": 606, "taker_buy_base": 1134853.8, "taker_buy_quote": 110952.67428 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0971, "close": 0.0975, "volume": 2977761.7, "close_time": 1774756799999, "quote_volume": 290342.90247, "trades": 1388, "taker_buy_base": 1311132.5, "taker_buy_quote": 127867.02515 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0975, "close": 0.0979, "volume": 598101.6, "close_time": 1774760399999, "quote_volume": 58428.31742, "trades": 410, "taker_buy_base": 344736.6, "taker_buy_quote": 33675.45218 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0975, "close": 0.098, "volume": 698215.6, "close_time": 1774763999999, "quote_volume": 68264.63065, "trades": 402, "taker_buy_base": 330167.6, "taker_buy_quote": 32288.27719 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0978, "close": 0.0981, "volume": 1157972.0, "close_time": 1774767599999, "quote_volume": 113841.34725, "trades": 534, "taker_buy_base": 559756.9, "taker_buy_quote": 54999.16013 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.098, "high": 0.0982, "low": 0.0977, "close": 0.0981, "volume": 1092006.3, "close_time": 1774771199999, "quote_volume": 107038.89032, "trades": 560, "taker_buy_base": 525637.4, "taker_buy_quote": 51514.64413 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.098, "high": 0.0983, "low": 0.0974, "close": 0.0981, "volume": 1706874.1, "close_time": 1774774799999, "quote_volume": 167136.75197, "trades": 752, "taker_buy_base": 895324.4, "taker_buy_quote": 87704.68517 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0978, "close": 0.0986, "volume": 2109912.2, "close_time": 1774778399999, "quote_volume": 207229.67415, "trades": 1086, "taker_buy_base": 1265115.5, "taker_buy_quote": 124232.50016 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0975, "close": 0.0978, "volume": 1817875.7, "close_time": 1774781999999, "quote_volume": 178017.19053, "trades": 965, "taker_buy_base": 928864.1, "taker_buy_quote": 90983.21884 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0977, "close": 0.0981, "volume": 551674.4, "close_time": 1774785599999, "quote_volume": 54080.56246, "trades": 546, "taker_buy_base": 366633.9, "taker_buy_quote": 35943.85124 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 35858.4, "close_time": 1774789199999, "quote_volume": 3514.58019, "trades": 44, "taker_buy_base": 16491.9, "taker_buy_quote": 1616.89796 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0969, "close": 0.0974, "volume": 1084277.1, "close_time": 1774792799999, "quote_volume": 105515.42705, "trades": 682, "taker_buy_base": 653744.2, "taker_buy_quote": 63622.17811 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0973, "close": 0.0976, "volume": 772219.8, "close_time": 1774796399999, "quote_volume": 75395.45285, "trades": 546, "taker_buy_base": 486016.5, "taker_buy_quote": 47466.26404 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0969, "close": 0.0973, "volume": 953510.6, "close_time": 1774799999999, "quote_volume": 92712.76422, "trades": 659, "taker_buy_base": 415454.6, "taker_buy_quote": 40410.28785 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0971, "close": 0.0973, "volume": 457048.2, "close_time": 1774803599999, "quote_volume": 44546.49332, "trades": 389, "taker_buy_base": 279185.4, "taker_buy_quote": 27209.97519 } ] }, "4h": { "count": 1256, "start_date": "2025-09-01T12:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.2, "high": 0.478, "low": 0.2, "close": 0.2541, "volume": 2118960570.5, "close_time": 1756742399999, "quote_volume": 590280251.78532, "trades": 934405, "taker_buy_base": 1113465714.3, "taker_buy_quote": 311213089.69532 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.254, "high": 0.2549, "low": 0.2107, "close": 0.2178, "volume": 1198534857.6, "close_time": 1756756799999, "quote_volume": 279379842.91149, "trades": 407954, "taker_buy_base": 546390290.5, "taker_buy_quote": 127549911.68832 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.2178, "high": 0.2393, "low": 0.2074, "close": 0.2335, "volume": 567555540.9, "close_time": 1756771199999, "quote_volume": 126790004.89554, "trades": 219350, "taker_buy_base": 294088610.9, "taker_buy_quote": 65788556.03245 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2335, "high": 0.2522, "low": 0.2237, "close": 0.2295, "volume": 502958245.5, "close_time": 1756785599999, "quote_volume": 120418300.14821, "trades": 160106, "taker_buy_base": 268188770.1, "taker_buy_quote": 64400226.89731 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.2294, "high": 0.2501, "low": 0.229, "close": 0.2475, "volume": 248100244.1, "close_time": 1756799999999, "quote_volume": 59261501.31369, "trades": 91273, "taker_buy_base": 129977586.1, "taker_buy_quote": 31008398.20096 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.2476, "high": 0.2602, "low": 0.2357, "close": 0.2427, "volume": 337250615.6, "close_time": 1756814399999, "quote_volume": 83973842.94408, "trades": 114371, "taker_buy_base": 167402306.9, "taker_buy_quote": 41733301.10908 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.2428, "high": 0.2434, "low": 0.2156, "close": 0.2211, "volume": 579631616.2, "close_time": 1756828799999, "quote_volume": 131605895.88568, "trades": 139870, "taker_buy_base": 293994951.6, "taker_buy_quote": 66754275.72342 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.221, "high": 0.2316, "low": 0.2159, "close": 0.2277, "volume": 246583079.7, "close_time": 1756843199999, "quote_volume": 55659503.44077, "trades": 72576, "taker_buy_base": 123939542.2, "taker_buy_quote": 28005171.70133 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.2277, "high": 0.2376, "low": 0.2263, "close": 0.2271, "volume": 134671043.3, "close_time": 1756857599999, "quote_volume": 31111838.69199, "trades": 48139, "taker_buy_base": 67397087.2, "taker_buy_quote": 15586119.13477 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.2271, "high": 0.2312, "low": 0.2218, "close": 0.2274, "volume": 134799049.6, "close_time": 1756871999999, "quote_volume": 30587728.27064, "trades": 53661, "taker_buy_base": 68916965.6, "taker_buy_quote": 15673811.92634 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.2274, "high": 0.2345, "low": 0.221, "close": 0.226, "volume": 138713438.4, "close_time": 1756886399999, "quote_volume": 31516792.4635, "trades": 52153, "taker_buy_base": 67041733.8, "taker_buy_quote": 15254143.66161 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.226, "high": 0.2306, "low": 0.2218, "close": 0.2297, "volume": 124103299.7, "close_time": 1756900799999, "quote_volume": 28108625.87831, "trades": 46922, "taker_buy_base": 64963628.8, "taker_buy_quote": 14719570.62609 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.2297, "high": 0.231, "low": 0.2127, "close": 0.2183, "volume": 255144419.2, "close_time": 1756915199999, "quote_volume": 56500311.62673, "trades": 90764, "taker_buy_base": 116367933.0, "taker_buy_quote": 25750245.1038 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.2185, "high": 0.2233, "low": 0.2099, "close": 0.2117, "volume": 159338343.7, "close_time": 1756929599999, "quote_volume": 34587355.1868, "trades": 85898, "taker_buy_base": 69603420.1, "taker_buy_quote": 15119763.26353 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.2118, "high": 0.2192, "low": 0.2093, "close": 0.2173, "volume": 126370820.9, "close_time": 1756943999999, "quote_volume": 27139345.58054, "trades": 72169, "taker_buy_base": 60948554.9, "taker_buy_quote": 13098065.92874 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2172, "high": 0.2186, "low": 0.2099, "close": 0.2107, "volume": 107660616.4, "close_time": 1756958399999, "quote_volume": 23041653.07479, "trades": 55472, "taker_buy_base": 50101059.0, "taker_buy_quote": 10712872.94394 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.2107, "high": 0.2119, "low": 0.1775, "close": 0.1819, "volume": 829393249.5, "close_time": 1756972799999, "quote_volume": 156691732.5703, "trades": 288056, "taker_buy_base": 406960427.7, "taker_buy_quote": 76897457.23624 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.182, "high": 0.1844, "low": 0.1721, "close": 0.1787, "volume": 432815379.6, "close_time": 1756987199999, "quote_volume": 77369136.85804, "trades": 164219, "taker_buy_base": 200498805.9, "taker_buy_quote": 35822750.02003 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1787, "high": 0.1811, "low": 0.1611, "close": 0.1751, "volume": 476653260.5, "close_time": 1757001599999, "quote_volume": 81054763.57042, "trades": 164289, "taker_buy_base": 236726949.4, "taker_buy_quote": 40263240.52069 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1751, "high": 0.1953, "low": 0.1722, "close": 0.1862, "volume": 558398931.8, "close_time": 1757015999999, "quote_volume": 101972615.35268, "trades": 219239, "taker_buy_base": 284221514.7, "taker_buy_quote": 51931510.72893 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1862, "high": 0.1905, "low": 0.18, "close": 0.1867, "volume": 173178488.5, "close_time": 1757030399999, "quote_volume": 32100914.96569, "trades": 76762, "taker_buy_base": 77962001.8, "taker_buy_quote": 14474884.15258 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1866, "high": 0.1883, "low": 0.1774, "close": 0.1855, "volume": 186211602.3, "close_time": 1757044799999, "quote_volume": 34072490.73814, "trades": 86562, "taker_buy_base": 86178235.9, "taker_buy_quote": 15759984.60602 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1855, "high": 0.1902, "low": 0.1791, "close": 0.1869, "volume": 208506543.7, "close_time": 1757059199999, "quote_volume": 38639310.08174, "trades": 94834, "taker_buy_base": 103216660.5, "taker_buy_quote": 19169056.84118 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1869, "high": 0.1928, "low": 0.1828, "close": 0.1901, "volume": 201877010.8, "close_time": 1757073599999, "quote_volume": 37800795.36656, "trades": 91756, "taker_buy_base": 97834386.1, "taker_buy_quote": 18327798.26963 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1901, "high": 0.1915, "low": 0.1773, "close": 0.1809, "volume": 344693990.1, "close_time": 1757087999999, "quote_volume": 63761559.16931, "trades": 140839, "taker_buy_base": 164827262.2, "taker_buy_quote": 30489673.00514 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.181, "high": 0.1853, "low": 0.1796, "close": 0.1815, "volume": 109577718.5, "close_time": 1757102399999, "quote_volume": 19983710.8851, "trades": 55825, "taker_buy_base": 52251881.1, "taker_buy_quote": 9529412.14121 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1815, "high": 0.1821, "low": 0.1736, "close": 0.1812, "volume": 146147659.2, "close_time": 1757116799999, "quote_volume": 25992044.42756, "trades": 67539, "taker_buy_base": 73097883.1, "taker_buy_quote": 13003137.5908 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1812, "high": 0.1846, "low": 0.1802, "close": 0.1832, "volume": 74174131.7, "close_time": 1757131199999, "quote_volume": 13544560.30956, "trades": 45948, "taker_buy_base": 31831499.6, "taker_buy_quote": 5814007.06936 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1832, "high": 0.1881, "low": 0.1816, "close": 0.1878, "volume": 99194096.9, "close_time": 1757145599999, "quote_volume": 18274274.65431, "trades": 50754, "taker_buy_base": 51136388.1, "taker_buy_quote": 9425985.2663 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1877, "high": 0.2007, "low": 0.1854, "close": 0.1939, "volume": 307263310.1, "close_time": 1757159999999, "quote_volume": 59652734.67377, "trades": 146201, "taker_buy_base": 152775182.3, "taker_buy_quote": 29676057.38769 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1938, "high": 0.1979, "low": 0.1898, "close": 0.1925, "volume": 157700110.6, "close_time": 1757174399999, "quote_volume": 30715754.77635, "trades": 76081, "taker_buy_base": 71792065.5, "taker_buy_quote": 13991677.30781 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1925, "high": 0.22, "low": 0.1913, "close": 0.217, "volume": 508979199.5, "close_time": 1757188799999, "quote_volume": 104959868.01104, "trades": 220188, "taker_buy_base": 219714058.8, "taker_buy_quote": 45164503.88185 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.2169, "high": 0.2193, "low": 0.2093, "close": 0.2162, "volume": 192735960.9, "close_time": 1757203199999, "quote_volume": 41349133.86315, "trades": 98271, "taker_buy_base": 104742310.2, "taker_buy_quote": 22490655.92228 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.2162, "high": 0.2412, "low": 0.2146, "close": 0.239, "volume": 334201599.5, "close_time": 1757217599999, "quote_volume": 75714968.65457, "trades": 142984, "taker_buy_base": 160139847.1, "taker_buy_quote": 36257081.13218 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.2391, "high": 0.2449, "low": 0.2311, "close": 0.2372, "volume": 296255961.1, "close_time": 1757231999999, "quote_volume": 70568383.49344, "trades": 145405, "taker_buy_base": 139013798.6, "taker_buy_quote": 33129661.78064 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.2372, "high": 0.2421, "low": 0.2233, "close": 0.2324, "volume": 278772204.8, "close_time": 1757246399999, "quote_volume": 64953756.49469, "trades": 141937, "taker_buy_base": 129838508.6, "taker_buy_quote": 30270999.38868 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.2324, "high": 0.233, "low": 0.2182, "close": 0.2261, "volume": 222450809.3, "close_time": 1757260799999, "quote_volume": 50168975.10497, "trades": 133265, "taker_buy_base": 102857783.9, "taker_buy_quote": 23211396.01448 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.226, "high": 0.2313, "low": 0.2192, "close": 0.2238, "volume": 196417689.7, "close_time": 1757275199999, "quote_volume": 44325804.04594, "trades": 126524, "taker_buy_base": 86613172.7, "taker_buy_quote": 19578399.15815 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.2238, "high": 0.2322, "low": 0.2237, "close": 0.2251, "volume": 101409913.2, "close_time": 1757289599999, "quote_volume": 23086697.24003, "trades": 73958, "taker_buy_base": 50272784.1, "taker_buy_quote": 11448486.86699 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2252, "high": 0.2332, "low": 0.2184, "close": 0.2204, "volume": 166336986.5, "close_time": 1757303999999, "quote_volume": 37765550.54991, "trades": 88134, "taker_buy_base": 87004850.8, "taker_buy_quote": 19764483.42083 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.2204, "high": 0.2212, "low": 0.2016, "close": 0.2103, "volume": 453600130.3, "close_time": 1757318399999, "quote_volume": 95145053.88355, "trades": 175184, "taker_buy_base": 239587082.0, "taker_buy_quote": 50193068.6958 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.2103, "high": 0.2118, "low": 0.2059, "close": 0.208, "volume": 252561380.5, "close_time": 1757332799999, "quote_volume": 52611254.48485, "trades": 109377, "taker_buy_base": 126168887.7, "taker_buy_quote": 26280378.87255 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.2079, "high": 0.2184, "low": 0.2072, "close": 0.2146, "volume": 230946443.4, "close_time": 1757347199999, "quote_volume": 49139160.51458, "trades": 109896, "taker_buy_base": 120560011.2, "taker_buy_quote": 25636259.83261 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.2146, "high": 0.2171, "low": 0.205, "close": 0.2095, "volume": 146113658.9, "close_time": 1757361599999, "quote_volume": 30762017.66267, "trades": 80018, "taker_buy_base": 69930702.9, "taker_buy_quote": 14725648.80939 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.2095, "high": 0.2129, "low": 0.208, "close": 0.2111, "volume": 108965333.5, "close_time": 1757375999999, "quote_volume": 22889188.84924, "trades": 59974, "taker_buy_base": 46317164.3, "taker_buy_quote": 9728396.43403 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.2111, "high": 0.2147, "low": 0.2011, "close": 0.2063, "volume": 136768827.0, "close_time": 1757390399999, "quote_volume": 28427330.90963, "trades": 74794, "taker_buy_base": 61019153.9, "taker_buy_quote": 12708399.33034 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.2062, "high": 0.2235, "low": 0.2056, "close": 0.2192, "volume": 136605285.7, "close_time": 1757404799999, "quote_volume": 29325849.94585, "trades": 82078, "taker_buy_base": 72458627.3, "taker_buy_quote": 15561377.36419 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.2192, "high": 0.2218, "low": 0.213, "close": 0.2159, "volume": 106519528.3, "close_time": 1757419199999, "quote_volume": 23128861.1327, "trades": 59811, "taker_buy_base": 46862152.9, "taker_buy_quote": 10180749.29021 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.2159, "high": 0.2161, "low": 0.2068, "close": 0.2084, "volume": 136258725.9, "close_time": 1757433599999, "quote_volume": 28737479.19606, "trades": 70826, "taker_buy_base": 59833858.6, "taker_buy_quote": 12615636.77154 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.2084, "high": 0.2091, "low": 0.1912, "close": 0.1971, "volume": 260810065.3, "close_time": 1757447999999, "quote_volume": 51575320.99571, "trades": 126742, "taker_buy_base": 136514941.0, "taker_buy_quote": 26976080.85751 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1971, "high": 0.2044, "low": 0.1966, "close": 0.2006, "volume": 69725198.9, "close_time": 1757462399999, "quote_volume": 13960597.84591, "trades": 38581, "taker_buy_base": 35675185.0, "taker_buy_quote": 7144320.31229 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.2006, "high": 0.2062, "low": 0.197, "close": 0.2041, "volume": 87670432.2, "close_time": 1757476799999, "quote_volume": 17744617.89029, "trades": 53948, "taker_buy_base": 48582090.2, "taker_buy_quote": 9847960.56987 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.2041, "high": 0.2049, "low": 0.1976, "close": 0.1996, "volume": 97488819.3, "close_time": 1757491199999, "quote_volume": 19693878.46857, "trades": 65260, "taker_buy_base": 47584589.6, "taker_buy_quote": 9633066.76738 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1996, "high": 0.2121, "low": 0.1987, "close": 0.2084, "volume": 135786939.8, "close_time": 1757505599999, "quote_volume": 28185898.2587, "trades": 82142, "taker_buy_base": 69463078.3, "taker_buy_quote": 14427649.17498 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.2085, "high": 0.2125, "low": 0.2033, "close": 0.2044, "volume": 114160822.3, "close_time": 1757519999999, "quote_volume": 23691249.85725, "trades": 61547, "taker_buy_base": 47933348.6, "taker_buy_quote": 9959449.56556 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.2045, "high": 0.2045, "low": 0.1952, "close": 0.1976, "volume": 124155046.4, "close_time": 1757534399999, "quote_volume": 24736814.80909, "trades": 63224, "taker_buy_base": 54063060.1, "taker_buy_quote": 10769136.34732 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1976, "high": 0.2033, "low": 0.1972, "close": 0.2019, "volume": 43264780.6, "close_time": 1757548799999, "quote_volume": 8680232.4553, "trades": 24118, "taker_buy_base": 25354781.5, "taker_buy_quote": 5085872.91832 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.2019, "high": 0.2031, "low": 0.197, "close": 0.201, "volume": 65599294.8, "close_time": 1757563199999, "quote_volume": 13139658.4604, "trades": 31193, "taker_buy_base": 24869729.2, "taker_buy_quote": 4985005.9829 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.201, "high": 0.2013, "low": 0.1967, "close": 0.2004, "volume": 49756675.2, "close_time": 1757577599999, "quote_volume": 9909314.98227, "trades": 26973, "taker_buy_base": 22465947.7, "taker_buy_quote": 4477637.52034 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.2004, "high": 0.2058, "low": 0.199, "close": 0.2002, "volume": 71542351.8, "close_time": 1757591999999, "quote_volume": 14421575.60258, "trades": 35534, "taker_buy_base": 35130142.4, "taker_buy_quote": 7086486.01296 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.2002, "high": 0.2043, "low": 0.1969, "close": 0.1993, "volume": 125081718.8, "close_time": 1757606399999, "quote_volume": 25078889.20451, "trades": 65061, "taker_buy_base": 59855426.5, "taker_buy_quote": 12003436.68234 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1992, "high": 0.2008, "low": 0.1858, "close": 0.1925, "volume": 155960289.4, "close_time": 1757620799999, "quote_volume": 30078806.81738, "trades": 76288, "taker_buy_base": 67304962.5, "taker_buy_quote": 12970963.28862 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1926, "high": 0.2006, "low": 0.1922, "close": 0.1999, "volume": 83180106.3, "close_time": 1757635199999, "quote_volume": 16416666.41816, "trades": 46805, "taker_buy_base": 46811377.9, "taker_buy_quote": 9236729.61652 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1998, "high": 0.2033, "low": 0.1988, "close": 0.202, "volume": 66371363.7, "close_time": 1757649599999, "quote_volume": 13344563.79347, "trades": 31370, "taker_buy_base": 33307502.8, "taker_buy_quote": 6701552.87788 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.2021, "high": 0.2021, "low": 0.1939, "close": 0.2004, "volume": 66552788.4, "close_time": 1757663999999, "quote_volume": 13269097.23424, "trades": 30157, "taker_buy_base": 28259700.2, "taker_buy_quote": 5637595.89642 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.2004, "high": 0.2017, "low": 0.1964, "close": 0.1979, "volume": 46795351.5, "close_time": 1757678399999, "quote_volume": 9340549.96423, "trades": 23335, "taker_buy_base": 21596442.3, "taker_buy_quote": 4312582.30069 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1979, "high": 0.2094, "low": 0.1959, "close": 0.2068, "volume": 157744918.4, "close_time": 1757692799999, "quote_volume": 32151255.39127, "trades": 71936, "taker_buy_base": 87652297.0, "taker_buy_quote": 17882002.32905 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.2067, "high": 0.2125, "low": 0.2055, "close": 0.2072, "volume": 120083475.8, "close_time": 1757707199999, "quote_volume": 25041103.51647, "trades": 55108, "taker_buy_base": 57000212.2, "taker_buy_quote": 11885639.67725 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.2072, "high": 0.2091, "low": 0.2046, "close": 0.2071, "volume": 63141346.6, "close_time": 1757721599999, "quote_volume": 13063546.95943, "trades": 30541, "taker_buy_base": 28360356.3, "taker_buy_quote": 5869241.04395 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.2071, "high": 0.2079, "low": 0.2021, "close": 0.2061, "volume": 71201902.5, "close_time": 1757735999999, "quote_volume": 14617842.15214, "trades": 33658, "taker_buy_base": 32375141.5, "taker_buy_quote": 6648226.33415 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.206, "high": 0.207, "low": 0.2041, "close": 0.2062, "volume": 39763906.5, "close_time": 1757750399999, "quote_volume": 8175454.34271, "trades": 20798, "taker_buy_base": 17145601.3, "taker_buy_quote": 3526230.32969 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.2062, "high": 0.2127, "low": 0.2055, "close": 0.2093, "volume": 94720039.0, "close_time": 1757764799999, "quote_volume": 19776567.98233, "trades": 38616, "taker_buy_base": 47827739.1, "taker_buy_quote": 9990225.87927 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.2093, "high": 0.2238, "low": 0.2088, "close": 0.2132, "volume": 215092694.1, "close_time": 1757779199999, "quote_volume": 46570519.07817, "trades": 102452, "taker_buy_base": 103990186.8, "taker_buy_quote": 22521336.45232 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.2131, "high": 0.2144, "low": 0.2084, "close": 0.2131, "volume": 76723506.0, "close_time": 1757793599999, "quote_volume": 16252649.73008, "trades": 38342, "taker_buy_base": 35339058.9, "taker_buy_quote": 7490355.58399 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.213, "high": 0.226, "low": 0.2113, "close": 0.2253, "volume": 75811679.8, "close_time": 1757807999999, "quote_volume": 16522252.78324, "trades": 40044, "taker_buy_base": 42013326.4, "taker_buy_quote": 9168077.0567 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.2253, "high": 0.2309, "low": 0.2168, "close": 0.218, "volume": 169611917.9, "close_time": 1757822399999, "quote_volume": 37833054.76084, "trades": 88121, "taker_buy_base": 85772412.1, "taker_buy_quote": 19136035.57424 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.2181, "high": 0.2275, "low": 0.2173, "close": 0.2274, "volume": 136025749.0, "close_time": 1757836799999, "quote_volume": 30322135.66246, "trades": 60728, "taker_buy_base": 72603305.3, "taker_buy_quote": 16186283.51647 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.2273, "high": 0.2408, "low": 0.2253, "close": 0.2324, "volume": 330984949.4, "close_time": 1757851199999, "quote_volume": 77162821.13061, "trades": 158246, "taker_buy_base": 171706397.4, "taker_buy_quote": 40032412.23298 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.2324, "high": 0.2352, "low": 0.2084, "close": 0.2119, "volume": 440971365.1, "close_time": 1757865599999, "quote_volume": 95784755.30828, "trades": 208954, "taker_buy_base": 189537283.0, "taker_buy_quote": 41193257.65743 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.2119, "high": 0.2173, "low": 0.2103, "close": 0.213, "volume": 137166396.4, "close_time": 1757879999999, "quote_volume": 29344889.77789, "trades": 64236, "taker_buy_base": 67057032.0, "taker_buy_quote": 14361322.01644 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.2129, "high": 0.2155, "low": 0.2052, "close": 0.2104, "volume": 183029169.9, "close_time": 1757894399999, "quote_volume": 38675443.02556, "trades": 97321, "taker_buy_base": 65511097.8, "taker_buy_quote": 13843951.87075 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.2104, "high": 0.2151, "low": 0.2061, "close": 0.214, "volume": 156744763.0, "close_time": 1757908799999, "quote_volume": 33054656.04979, "trades": 69406, "taker_buy_base": 60292166.1, "taker_buy_quote": 12735857.77669 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.214, "high": 0.2166, "low": 0.2083, "close": 0.21, "volume": 113229794.6, "close_time": 1757923199999, "quote_volume": 24126857.22578, "trades": 49955, "taker_buy_base": 49802386.7, "taker_buy_quote": 10613679.77798 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.21, "high": 0.223, "low": 0.2038, "close": 0.2185, "volume": 282807891.4, "close_time": 1757937599999, "quote_volume": 61009190.40572, "trades": 139152, "taker_buy_base": 153578762.1, "taker_buy_quote": 33220547.98084 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.2186, "high": 0.2222, "low": 0.2125, "close": 0.2183, "volume": 202378372.6, "close_time": 1757951999999, "quote_volume": 44171556.34151, "trades": 98661, "taker_buy_base": 100833244.0, "taker_buy_quote": 22004631.81594 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.2183, "high": 0.2188, "low": 0.2079, "close": 0.2124, "volume": 103906474.0, "close_time": 1757966399999, "quote_volume": 22078694.8337, "trades": 50940, "taker_buy_base": 44302643.1, "taker_buy_quote": 9415925.85817 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.2122, "high": 0.2176, "low": 0.212, "close": 0.2168, "volume": 47547619.5, "close_time": 1757980799999, "quote_volume": 10219174.5656, "trades": 25586, "taker_buy_base": 25673383.0, "taker_buy_quote": 5515990.45288 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.2167, "high": 0.2248, "low": 0.2158, "close": 0.2195, "volume": 113079757.4, "close_time": 1757995199999, "quote_volume": 24958253.54188, "trades": 60200, "taker_buy_base": 53777354.4, "taker_buy_quote": 11869286.92755 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.2196, "high": 0.2259, "low": 0.2169, "close": 0.2246, "volume": 88462032.1, "close_time": 1758009599999, "quote_volume": 19670910.54701, "trades": 45370, "taker_buy_base": 44819819.5, "taker_buy_quote": 9974510.9093 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.2246, "high": 0.2255, "low": 0.2184, "close": 0.2209, "volume": 71543654.9, "close_time": 1758023999999, "quote_volume": 15853663.87375, "trades": 36972, "taker_buy_base": 32692124.9, "taker_buy_quote": 7246222.12356 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.221, "high": 0.2213, "low": 0.2131, "close": 0.22, "volume": 110311384.9, "close_time": 1758038399999, "quote_volume": 23981885.07216, "trades": 51584, "taker_buy_base": 54502423.1, "taker_buy_quote": 11850926.20438 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.22, "high": 0.2227, "low": 0.217, "close": 0.2211, "volume": 64185350.5, "close_time": 1758052799999, "quote_volume": 14132990.17624, "trades": 31705, "taker_buy_base": 29843269.8, "taker_buy_quote": 6572292.3926 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.2211, "high": 0.2253, "low": 0.2206, "close": 0.2241, "volume": 116503683.4, "close_time": 1758067199999, "quote_volume": 26065726.23081, "trades": 62578, "taker_buy_base": 78916393.7, "taker_buy_quote": 17662191.27798 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.224, "high": 0.2249, "low": 0.219, "close": 0.2195, "volume": 77420567.4, "close_time": 1758081599999, "quote_volume": 17210850.44585, "trades": 38261, "taker_buy_base": 41499913.3, "taker_buy_quote": 9238496.34329 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.2196, "high": 0.2219, "low": 0.2171, "close": 0.2186, "volume": 74033113.4, "close_time": 1758095999999, "quote_volume": 16224611.12295, "trades": 27053, "taker_buy_base": 34965691.0, "taker_buy_quote": 7665485.02997 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.2186, "high": 0.2188, "low": 0.2141, "close": 0.2172, "volume": 46255445.9, "close_time": 1758110399999, "quote_volume": 10029678.5887, "trades": 20650, "taker_buy_base": 19693155.8, "taker_buy_quote": 4270472.07143 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.2172, "high": 0.2191, "low": 0.2132, "close": 0.2144, "volume": 44891005.5, "close_time": 1758124799999, "quote_volume": 9723142.94547, "trades": 23359, "taker_buy_base": 19622198.3, "taker_buy_quote": 4251104.03901 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.2143, "high": 0.2194, "low": 0.2072, "close": 0.2184, "volume": 131686037.4, "close_time": 1758139199999, "quote_volume": 28237792.39105, "trades": 78914, "taker_buy_base": 60536896.6, "taker_buy_quote": 12994678.58332 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.2184, "high": 0.2238, "low": 0.2165, "close": 0.2205, "volume": 87669899.6, "close_time": 1758153599999, "quote_volume": 19352657.08747, "trades": 50649, "taker_buy_base": 40487349.5, "taker_buy_quote": 8938491.41479 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.2204, "high": 0.2238, "low": 0.2177, "close": 0.2219, "volume": 68032051.1, "close_time": 1758167999999, "quote_volume": 15018363.561, "trades": 31980, "taker_buy_base": 32067027.6, "taker_buy_quote": 7080408.7626 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.2218, "high": 0.2259, "low": 0.2191, "close": 0.2199, "volume": 67499394.9, "close_time": 1758182399999, "quote_volume": 14985984.13269, "trades": 30766, "taker_buy_base": 32830386.9, "taker_buy_quote": 7291531.42873 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.2199, "high": 0.2233, "low": 0.2192, "close": 0.2201, "volume": 54488859.8, "close_time": 1758196799999, "quote_volume": 12029021.39139, "trades": 21736, "taker_buy_base": 26883114.8, "taker_buy_quote": 5937689.86582 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.2202, "high": 0.2242, "low": 0.2201, "close": 0.2217, "volume": 83090143.4, "close_time": 1758211199999, "quote_volume": 18437145.85862, "trades": 33275, "taker_buy_base": 39754338.9, "taker_buy_quote": 8826527.19475 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.2217, "high": 0.225, "low": 0.2191, "close": 0.2203, "volume": 57238069.7, "close_time": 1758225599999, "quote_volume": 12724224.09191, "trades": 24991, "taker_buy_base": 25118751.8, "taker_buy_quote": 5586241.73081 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.2202, "high": 0.2217, "low": 0.2185, "close": 0.2202, "volume": 29451868.8, "close_time": 1758239999999, "quote_volume": 6480641.96642, "trades": 15056, "taker_buy_base": 13343263.9, "taker_buy_quote": 2937329.81662 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.2201, "high": 0.222, "low": 0.2142, "close": 0.2157, "volume": 57484928.6, "close_time": 1758254399999, "quote_volume": 12558519.91225, "trades": 23546, "taker_buy_base": 23414223.9, "taker_buy_quote": 5117519.37199 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.2157, "high": 0.2233, "low": 0.2136, "close": 0.2205, "volume": 92852999.3, "close_time": 1758268799999, "quote_volume": 20428655.44782, "trades": 42685, "taker_buy_base": 47093898.7, "taker_buy_quote": 10362575.53542 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.2205, "high": 0.2325, "low": 0.2205, "close": 0.2298, "volume": 189075247.7, "close_time": 1758283199999, "quote_volume": 42938524.81074, "trades": 75202, "taker_buy_base": 101517140.3, "taker_buy_quote": 23048611.58078 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.2299, "high": 0.2351, "low": 0.2235, "close": 0.2286, "volume": 217935662.6, "close_time": 1758297599999, "quote_volume": 50052221.70222, "trades": 89343, "taker_buy_base": 103392657.7, "taker_buy_quote": 23780991.70847 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.2287, "high": 0.2378, "low": 0.2179, "close": 0.2191, "volume": 207659612.0, "close_time": 1758311999999, "quote_volume": 47305047.73533, "trades": 86928, "taker_buy_base": 89030616.5, "taker_buy_quote": 20342076.93443 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.219, "high": 0.2243, "low": 0.2171, "close": 0.2233, "volume": 176364747.6, "close_time": 1758326399999, "quote_volume": 38777117.08783, "trades": 78226, "taker_buy_base": 66356925.1, "taker_buy_quote": 14613378.42222 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.2233, "high": 0.2254, "low": 0.2176, "close": 0.2193, "volume": 91578034.8, "close_time": 1758340799999, "quote_volume": 20165973.42217, "trades": 38913, "taker_buy_base": 48860155.1, "taker_buy_quote": 10755598.81984 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.2194, "high": 0.2232, "low": 0.218, "close": 0.2209, "volume": 58980638.5, "close_time": 1758355199999, "quote_volume": 12995656.07247, "trades": 24413, "taker_buy_base": 29052498.4, "taker_buy_quote": 6405513.56018 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.2208, "high": 0.2235, "low": 0.2185, "close": 0.2224, "volume": 69542684.9, "close_time": 1758369599999, "quote_volume": 15355795.17812, "trades": 28086, "taker_buy_base": 35331514.9, "taker_buy_quote": 7803794.56833 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.2225, "high": 0.2252, "low": 0.2212, "close": 0.224, "volume": 57611784.9, "close_time": 1758383999999, "quote_volume": 12841758.73229, "trades": 22573, "taker_buy_base": 26958011.6, "taker_buy_quote": 6010945.70184 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.224, "high": 0.2268, "low": 0.2218, "close": 0.2248, "volume": 73162028.6, "close_time": 1758398399999, "quote_volume": 16383323.86136, "trades": 26833, "taker_buy_base": 41210335.5, "taker_buy_quote": 9232238.41922 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.2249, "high": 0.2286, "low": 0.2224, "close": 0.2245, "volume": 73094264.6, "close_time": 1758412799999, "quote_volume": 16437787.31932, "trades": 27199, "taker_buy_base": 27346695.2, "taker_buy_quote": 6158177.8704 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.2246, "high": 0.2329, "low": 0.2239, "close": 0.2328, "volume": 73403858.0, "close_time": 1758427199999, "quote_volume": 16704308.76544, "trades": 34126, "taker_buy_base": 37739427.5, "taker_buy_quote": 8589608.25264 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.2328, "high": 0.2495, "low": 0.2316, "close": 0.235, "volume": 342679163.3, "close_time": 1758441599999, "quote_volume": 82488097.3129, "trades": 165675, "taker_buy_base": 168765314.3, "taker_buy_quote": 40643777.85613 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.2351, "high": 0.2362, "low": 0.2285, "close": 0.2326, "volume": 117934632.6, "close_time": 1758455999999, "quote_volume": 27438447.25001, "trades": 54905, "taker_buy_base": 56922387.9, "taker_buy_quote": 13249305.06119 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.2327, "high": 0.2475, "low": 0.232, "close": 0.2456, "volume": 226111485.6, "close_time": 1758470399999, "quote_volume": 54694262.26056, "trades": 114933, "taker_buy_base": 109934250.5, "taker_buy_quote": 26604553.15218 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.2456, "high": 0.2565, "low": 0.2394, "close": 0.2516, "volume": 215337312.3, "close_time": 1758484799999, "quote_volume": 53614260.87591, "trades": 109794, "taker_buy_base": 110931128.7, "taker_buy_quote": 27629138.7494 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.2517, "high": 0.2527, "low": 0.2413, "close": 0.2436, "volume": 98724768.6, "close_time": 1758499199999, "quote_volume": 24306719.39889, "trades": 51475, "taker_buy_base": 47293574.6, "taker_buy_quote": 11645690.67681 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.2436, "high": 0.2453, "low": 0.2268, "close": 0.2321, "volume": 222469541.5, "close_time": 1758513599999, "quote_volume": 52200848.89349, "trades": 107990, "taker_buy_base": 102025871.8, "taker_buy_quote": 23932908.99037 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.232, "high": 0.2353, "low": 0.209, "close": 0.2148, "volume": 246056591.0, "close_time": 1758527999999, "quote_volume": 54463166.75006, "trades": 128276, "taker_buy_base": 114433449.7, "taker_buy_quote": 25346420.8519 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.2148, "high": 0.217, "low": 0.2075, "close": 0.2128, "volume": 196178035.7, "close_time": 1758542399999, "quote_volume": 41611493.06066, "trades": 75796, "taker_buy_base": 93473260.8, "taker_buy_quote": 19808293.33879 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.2128, "high": 0.2162, "low": 0.2064, "close": 0.2086, "volume": 146421970.0, "close_time": 1758556799999, "quote_volume": 31051785.25009, "trades": 61794, "taker_buy_base": 72319589.4, "taker_buy_quote": 15358108.7077 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.2085, "high": 0.2198, "low": 0.2017, "close": 0.2075, "volume": 166074256.9, "close_time": 1758571199999, "quote_volume": 34339729.09671, "trades": 77906, "taker_buy_base": 82125382.6, "taker_buy_quote": 17006160.72198 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.2076, "high": 0.2134, "low": 0.2072, "close": 0.2122, "volume": 41948542.9, "close_time": 1758585599999, "quote_volume": 8852584.54468, "trades": 22695, "taker_buy_base": 21536224.5, "taker_buy_quote": 4546824.77958 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2121, "high": 0.2143, "low": 0.1926, "close": 0.2039, "volume": 186612191.8, "close_time": 1758599999999, "quote_volume": 37551824.23993, "trades": 79497, "taker_buy_base": 91558949.8, "taker_buy_quote": 18430247.94278 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.2039, "high": 0.2097, "low": 0.2011, "close": 0.2054, "volume": 125068681.5, "close_time": 1758614399999, "quote_volume": 25699242.85825, "trades": 55013, "taker_buy_base": 56962307.7, "taker_buy_quote": 11707706.71218 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.2054, "high": 0.2068, "low": 0.2009, "close": 0.2027, "volume": 63679326.3, "close_time": 1758628799999, "quote_volume": 12987648.69339, "trades": 37375, "taker_buy_base": 29765567.6, "taker_buy_quote": 6072303.66927 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.2027, "high": 0.2065, "low": 0.1951, "close": 0.1976, "volume": 139928473.4, "close_time": 1758643199999, "quote_volume": 27950225.36463, "trades": 80020, "taker_buy_base": 67795538.7, "taker_buy_quote": 13542564.82512 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1976, "high": 0.201, "low": 0.1934, "close": 0.1955, "volume": 96700004.4, "close_time": 1758657599999, "quote_volume": 19015276.83315, "trades": 61044, "taker_buy_base": 46966917.8, "taker_buy_quote": 9236220.32881 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1955, "high": 0.1995, "low": 0.1938, "close": 0.1967, "volume": 43742245.0, "close_time": 1758671999999, "quote_volume": 8613425.35512, "trades": 28023, "taker_buy_base": 22059068.5, "taker_buy_quote": 4341914.98283 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1968, "high": 0.2033, "low": 0.1954, "close": 0.1958, "volume": 51949617.5, "close_time": 1758686399999, "quote_volume": 10376648.09272, "trades": 40192, "taker_buy_base": 25020580.3, "taker_buy_quote": 5001864.07878 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1958, "high": 0.2013, "low": 0.191, "close": 0.2, "volume": 89239403.7, "close_time": 1758700799999, "quote_volume": 17501163.40747, "trades": 54266, "taker_buy_base": 46355243.3, "taker_buy_quote": 9087273.65694 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.2001, "high": 0.2059, "low": 0.1995, "close": 0.2028, "volume": 71409005.8, "close_time": 1758715199999, "quote_volume": 14518864.04382, "trades": 78076, "taker_buy_base": 35140279.6, "taker_buy_quote": 7145396.45057 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.2028, "high": 0.2053, "low": 0.2, "close": 0.2004, "volume": 57229943.4, "close_time": 1758729599999, "quote_volume": 11573243.37348, "trades": 40588, "taker_buy_base": 29977752.5, "taker_buy_quote": 6068086.22524 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.2004, "high": 0.2031, "low": 0.1992, "close": 0.1997, "volume": 32359219.5, "close_time": 1758743999999, "quote_volume": 6500491.06269, "trades": 24507, "taker_buy_base": 14023652.4, "taker_buy_quote": 2815200.91925 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1997, "high": 0.2, "low": 0.1951, "close": 0.1977, "volume": 37620775.4, "close_time": 1758758399999, "quote_volume": 7437766.86828, "trades": 29760, "taker_buy_base": 15331637.0, "taker_buy_quote": 3030205.3614 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1977, "high": 0.2021, "low": 0.1932, "close": 0.1992, "volume": 65473452.3, "close_time": 1758772799999, "quote_volume": 12920080.81517, "trades": 55311, "taker_buy_base": 31589295.6, "taker_buy_quote": 6239866.8231 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1991, "high": 0.1993, "low": 0.1918, "close": 0.1975, "volume": 75067522.5, "close_time": 1758787199999, "quote_volume": 14660378.90935, "trades": 64864, "taker_buy_base": 34163990.4, "taker_buy_quote": 6674288.83926 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1975, "high": 0.2014, "low": 0.1972, "close": 0.1995, "volume": 65500734.9, "close_time": 1758801599999, "quote_volume": 13071073.05025, "trades": 40007, "taker_buy_base": 29562712.3, "taker_buy_quote": 5902274.5923 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1994, "high": 0.2046, "low": 0.194, "close": 0.2018, "volume": 168468361.8, "close_time": 1758815999999, "quote_volume": 33726869.9866, "trades": 115134, "taker_buy_base": 74267030.2, "taker_buy_quote": 14864548.74843 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.2018, "high": 0.204, "low": 0.1878, "close": 0.1943, "volume": 174532538.5, "close_time": 1758830399999, "quote_volume": 34015422.95333, "trades": 104351, "taker_buy_base": 76335674.5, "taker_buy_quote": 14902380.02069 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1943, "high": 0.1948, "low": 0.1814, "close": 0.1923, "volume": 132766267.5, "close_time": 1758844799999, "quote_volume": 25109123.98329, "trades": 77094, "taker_buy_base": 62270180.1, "taker_buy_quote": 11757664.93874 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1924, "high": 0.1956, "low": 0.1897, "close": 0.1936, "volume": 64842703.3, "close_time": 1758859199999, "quote_volume": 12501107.21977, "trades": 46735, "taker_buy_base": 31503369.4, "taker_buy_quote": 6074075.00007 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1937, "high": 0.1958, "low": 0.1907, "close": 0.1953, "volume": 47856389.1, "close_time": 1758873599999, "quote_volume": 9227218.19954, "trades": 35516, "taker_buy_base": 22732407.2, "taker_buy_quote": 4385952.75396 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1954, "high": 0.2016, "low": 0.1911, "close": 0.1987, "volume": 86455210.2, "close_time": 1758887999999, "quote_volume": 16947194.41505, "trades": 60040, "taker_buy_base": 42126872.5, "taker_buy_quote": 8261656.32597 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1986, "high": 0.2068, "low": 0.1975, "close": 0.2034, "volume": 125897413.6, "close_time": 1758902399999, "quote_volume": 25450707.87018, "trades": 81696, "taker_buy_base": 61552565.0, "taker_buy_quote": 12443458.71484 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.2035, "high": 0.2151, "low": 0.2035, "close": 0.2092, "volume": 106358620.7, "close_time": 1758916799999, "quote_volume": 22241199.41035, "trades": 70582, "taker_buy_base": 52255955.0, "taker_buy_quote": 10926388.67013 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.2091, "high": 0.2105, "low": 0.2061, "close": 0.2101, "volume": 35999955.5, "close_time": 1758931199999, "quote_volume": 7506345.21338, "trades": 30907, "taker_buy_base": 17931244.9, "taker_buy_quote": 3739499.34437 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2102, "high": 0.2107, "low": 0.2056, "close": 0.2089, "volume": 41278009.2, "close_time": 1758945599999, "quote_volume": 8563671.49059, "trades": 30092, "taker_buy_base": 18278969.4, "taker_buy_quote": 3792569.69491 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.2089, "high": 0.2095, "low": 0.2067, "close": 0.207, "volume": 19885892.4, "close_time": 1758959999999, "quote_volume": 4142189.73974, "trades": 18743, "taker_buy_base": 8996608.3, "taker_buy_quote": 1874751.60627 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.207, "high": 0.2074, "low": 0.2024, "close": 0.2048, "volume": 40160616.5, "close_time": 1758974399999, "quote_volume": 8222647.79894, "trades": 32293, "taker_buy_base": 17579372.9, "taker_buy_quote": 3600933.83705 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.2049, "high": 0.2117, "low": 0.2042, "close": 0.21, "volume": 57403247.3, "close_time": 1758988799999, "quote_volume": 11991044.38278, "trades": 43635, "taker_buy_base": 27408358.5, "taker_buy_quote": 5727773.39752 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.2101, "high": 0.2102, "low": 0.2047, "close": 0.2051, "volume": 33126125.9, "close_time": 1759003199999, "quote_volume": 6871758.90464, "trades": 28912, "taker_buy_base": 14276454.9, "taker_buy_quote": 2964114.02888 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.2052, "high": 0.2084, "low": 0.2046, "close": 0.2065, "volume": 16600387.2, "close_time": 1759017599999, "quote_volume": 3423688.44499, "trades": 17070, "taker_buy_base": 7886214.7, "taker_buy_quote": 1627296.35951 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2066, "high": 0.2074, "low": 0.2041, "close": 0.2048, "volume": 23690741.7, "close_time": 1759031999999, "quote_volume": 4865198.28705, "trades": 20295, "taker_buy_base": 10049248.5, "taker_buy_quote": 2063868.27887 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.2047, "high": 0.2106, "low": 0.2032, "close": 0.2099, "volume": 38169937.5, "close_time": 1759046399999, "quote_volume": 7939772.8157, "trades": 30594, "taker_buy_base": 19427267.6, "taker_buy_quote": 4044189.524 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.2098, "high": 0.2187, "low": 0.2077, "close": 0.2146, "volume": 137140151.6, "close_time": 1759060799999, "quote_volume": 29287847.87938, "trades": 79975, "taker_buy_base": 67093311.8, "taker_buy_quote": 14331736.39473 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.2145, "high": 0.2154, "low": 0.2069, "close": 0.2143, "volume": 87219301.4, "close_time": 1759075199999, "quote_volume": 18398881.91536, "trades": 51688, "taker_buy_base": 42981240.5, "taker_buy_quote": 9068292.57998 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.2144, "high": 0.215, "low": 0.2109, "close": 0.2119, "volume": 38034601.7, "close_time": 1759089599999, "quote_volume": 8099848.61114, "trades": 26741, "taker_buy_base": 16662394.0, "taker_buy_quote": 3548798.1191 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.2119, "high": 0.2228, "low": 0.2119, "close": 0.2207, "volume": 73485875.5, "close_time": 1759103999999, "quote_volume": 16126552.56749, "trades": 54759, "taker_buy_base": 43318959.8, "taker_buy_quote": 9514093.38645 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2208, "high": 0.2209, "low": 0.2149, "close": 0.2173, "volume": 46451798.1, "close_time": 1759118399999, "quote_volume": 10108570.7886, "trades": 32541, "taker_buy_base": 22292955.2, "taker_buy_quote": 4849438.31565 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.2173, "high": 0.2191, "low": 0.2137, "close": 0.2154, "volume": 47614510.6, "close_time": 1759132799999, "quote_volume": 10263124.15024, "trades": 31405, "taker_buy_base": 25073649.1, "taker_buy_quote": 5409424.78199 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.2154, "high": 0.2176, "low": 0.2097, "close": 0.2105, "volume": 57122418.3, "close_time": 1759147199999, "quote_volume": 12183507.02537, "trades": 35881, "taker_buy_base": 25521583.5, "taker_buy_quote": 5450017.03375 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.2106, "high": 0.2146, "low": 0.2084, "close": 0.2094, "volume": 63311268.7, "close_time": 1759161599999, "quote_volume": 13386078.49179, "trades": 47158, "taker_buy_base": 29601529.5, "taker_buy_quote": 6263306.51311 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.2095, "high": 0.2102, "low": 0.2002, "close": 0.2024, "volume": 167821471.8, "close_time": 1759175999999, "quote_volume": 34100078.96103, "trades": 105603, "taker_buy_base": 59441866.6, "taker_buy_quote": 12093701.01629 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.2025, "high": 0.2047, "low": 0.2012, "close": 0.2013, "volume": 107841792.2, "close_time": 1759190399999, "quote_volume": 21909642.18963, "trades": 53511, "taker_buy_base": 36925012.2, "taker_buy_quote": 7503089.51417 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2013, "high": 0.2024, "low": 0.1975, "close": 0.2003, "volume": 77565118.2, "close_time": 1759204799999, "quote_volume": 15550308.54346, "trades": 54120, "taker_buy_base": 26766672.5, "taker_buy_quote": 5369078.73355 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.2003, "high": 0.2038, "low": 0.2, "close": 0.2009, "volume": 36865226.9, "close_time": 1759219199999, "quote_volume": 7437133.08883, "trades": 23642, "taker_buy_base": 17536946.7, "taker_buy_quote": 3542232.14524 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.2008, "high": 0.2014, "low": 0.1959, "close": 0.1991, "volume": 86803246.7, "close_time": 1759233599999, "quote_volume": 17310385.0286, "trades": 54744, "taker_buy_base": 29943253.1, "taker_buy_quote": 5970268.62596 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1991, "high": 0.1992, "low": 0.192, "close": 0.1935, "volume": 105460948.9, "close_time": 1759247999999, "quote_volume": 20685137.95319, "trades": 62149, "taker_buy_base": 42326599.1, "taker_buy_quote": 8301500.63941 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1935, "high": 0.1958, "low": 0.1929, "close": 0.1949, "volume": 59187017.3, "close_time": 1759262399999, "quote_volume": 11500462.88211, "trades": 39089, "taker_buy_base": 26943295.8, "taker_buy_quote": 5235851.3155 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1948, "high": 0.1975, "low": 0.1939, "close": 0.1962, "volume": 43099176.6, "close_time": 1759276799999, "quote_volume": 8433760.63979, "trades": 26763, "taker_buy_base": 18185803.3, "taker_buy_quote": 3563703.75742 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1961, "high": 0.1979, "low": 0.1941, "close": 0.1951, "volume": 28656482.5, "close_time": 1759291199999, "quote_volume": 5622418.11141, "trades": 19789, "taker_buy_base": 13403310.9, "taker_buy_quote": 2629893.86152 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1951, "high": 0.1995, "low": 0.1944, "close": 0.1958, "volume": 42984516.8, "close_time": 1759305599999, "quote_volume": 8446892.48344, "trades": 28985, "taker_buy_base": 22119980.5, "taker_buy_quote": 4346387.07405 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1957, "high": 0.2027, "low": 0.1954, "close": 0.2016, "volume": 68127680.8, "close_time": 1759319999999, "quote_volume": 13667633.90358, "trades": 41862, "taker_buy_base": 35864809.0, "taker_buy_quote": 7195373.97122 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.2016, "high": 0.2029, "low": 0.1986, "close": 0.2021, "volume": 58507496.9, "close_time": 1759334399999, "quote_volume": 11761303.77938, "trades": 35505, "taker_buy_base": 26787483.6, "taker_buy_quote": 5388911.60944 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.2021, "high": 0.2072, "low": 0.2015, "close": 0.2036, "volume": 64979667.7, "close_time": 1759348799999, "quote_volume": 13244172.79465, "trades": 34337, "taker_buy_base": 34805822.2, "taker_buy_quote": 7092262.7174 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.2037, "high": 0.2093, "low": 0.2016, "close": 0.2056, "volume": 50730899.8, "close_time": 1759363199999, "quote_volume": 10414485.13224, "trades": 30451, "taker_buy_base": 24221497.1, "taker_buy_quote": 4976048.28279 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2057, "high": 0.2079, "low": 0.2052, "close": 0.2072, "volume": 31417429.3, "close_time": 1759377599999, "quote_volume": 6491297.14183, "trades": 22374, "taker_buy_base": 14662698.8, "taker_buy_quote": 3029797.01709 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.2073, "high": 0.2098, "low": 0.2052, "close": 0.2058, "volume": 43165107.2, "close_time": 1759391999999, "quote_volume": 8963133.44011, "trades": 29353, "taker_buy_base": 22620779.4, "taker_buy_quote": 4697581.30742 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.2059, "high": 0.2074, "low": 0.2052, "close": 0.2062, "volume": 31583240.1, "close_time": 1759406399999, "quote_volume": 6517913.04365, "trades": 19744, "taker_buy_base": 13734736.7, "taker_buy_quote": 2835430.68741 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.2061, "high": 0.207, "low": 0.2009, "close": 0.206, "volume": 71862455.5, "close_time": 1759420799999, "quote_volume": 14672473.19809, "trades": 44692, "taker_buy_base": 30170397.7, "taker_buy_quote": 6159249.84332 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.2059, "high": 0.2086, "low": 0.2045, "close": 0.2078, "volume": 48045024.5, "close_time": 1759435199999, "quote_volume": 9928166.68197, "trades": 31642, "taker_buy_base": 25395864.4, "taker_buy_quote": 5248211.9858 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.2077, "high": 0.2085, "low": 0.2046, "close": 0.2082, "volume": 28045382.2, "close_time": 1759449599999, "quote_volume": 5799234.36088, "trades": 20055, "taker_buy_base": 13086278.6, "taker_buy_quote": 2705772.74167 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.2083, "high": 0.2103, "low": 0.2068, "close": 0.2085, "volume": 39690584.4, "close_time": 1759463999999, "quote_volume": 8290746.66931, "trades": 26136, "taker_buy_base": 19729584.7, "taker_buy_quote": 4123014.97315 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.2084, "high": 0.2119, "low": 0.2053, "close": 0.206, "volume": 45179830.0, "close_time": 1759478399999, "quote_volume": 9429563.06348, "trades": 29635, "taker_buy_base": 18635553.3, "taker_buy_quote": 3894142.11315 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.206, "high": 0.2075, "low": 0.1991, "close": 0.2008, "volume": 134219771.1, "close_time": 1759492799999, "quote_volume": 27168435.28115, "trades": 71758, "taker_buy_base": 58478579.3, "taker_buy_quote": 11845499.36564 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.2009, "high": 0.2041, "low": 0.198, "close": 0.2039, "volume": 62135460.6, "close_time": 1759507199999, "quote_volume": 12465940.70571, "trades": 39112, "taker_buy_base": 31339985.4, "taker_buy_quote": 6293313.68595 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.2039, "high": 0.2064, "low": 0.199, "close": 0.202, "volume": 76233377.7, "close_time": 1759521599999, "quote_volume": 15412421.79978, "trades": 49303, "taker_buy_base": 33766705.1, "taker_buy_quote": 6833687.67652 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.202, "high": 0.2049, "low": 0.2008, "close": 0.2013, "volume": 25943091.0, "close_time": 1759535999999, "quote_volume": 5261962.49972, "trades": 16030, "taker_buy_base": 14382946.6, "taker_buy_quote": 2920156.51224 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2012, "high": 0.2028, "low": 0.2, "close": 0.2024, "volume": 18359427.8, "close_time": 1759550399999, "quote_volume": 3701684.41139, "trades": 19654, "taker_buy_base": 9854514.8, "taker_buy_quote": 1988378.81487 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.2025, "high": 0.2038, "low": 0.201, "close": 0.2027, "volume": 19687771.7, "close_time": 1759564799999, "quote_volume": 3986070.08076, "trades": 13919, "taker_buy_base": 8942588.8, "taker_buy_quote": 1811359.84092 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.2027, "high": 0.2029, "low": 0.1988, "close": 0.2011, "volume": 27105882.4, "close_time": 1759579199999, "quote_volume": 5442983.82428, "trades": 24182, "taker_buy_base": 11932340.7, "taker_buy_quote": 2396379.1291 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.2011, "high": 0.2026, "low": 0.1967, "close": 0.1978, "volume": 33094468.0, "close_time": 1759593599999, "quote_volume": 6597521.0271, "trades": 23995, "taker_buy_base": 15662201.1, "taker_buy_quote": 3123206.2531 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1979, "high": 0.2009, "low": 0.1977, "close": 0.2004, "volume": 15578880.3, "close_time": 1759607999999, "quote_volume": 3110861.18799, "trades": 14825, "taker_buy_base": 6962771.6, "taker_buy_quote": 1390135.11921 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.2003, "high": 0.2018, "low": 0.2001, "close": 0.2006, "volume": 13299292.8, "close_time": 1759622399999, "quote_volume": 2672997.58448, "trades": 9589, "taker_buy_base": 5170115.4, "taker_buy_quote": 1039733.59303 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2006, "high": 0.2035, "low": 0.1993, "close": 0.2023, "volume": 22234105.0, "close_time": 1759636799999, "quote_volume": 4487767.07957, "trades": 18321, "taker_buy_base": 11528213.3, "taker_buy_quote": 2326324.10677 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.2022, "high": 0.2041, "low": 0.2015, "close": 0.2034, "volume": 27953250.9, "close_time": 1759651199999, "quote_volume": 5671874.36033, "trades": 18607, "taker_buy_base": 14813792.9, "taker_buy_quote": 3006840.63234 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.2034, "high": 0.204, "low": 0.1991, "close": 0.2004, "volume": 36847612.0, "close_time": 1759665599999, "quote_volume": 7411140.46609, "trades": 20688, "taker_buy_base": 15786989.2, "taker_buy_quote": 3179983.42053 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.2003, "high": 0.2031, "low": 0.1997, "close": 0.2013, "volume": 35155270.5, "close_time": 1759679999999, "quote_volume": 7083969.96059, "trades": 17073, "taker_buy_base": 18792532.3, "taker_buy_quote": 3787188.50465 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.2012, "high": 0.2013, "low": 0.1966, "close": 0.1973, "volume": 36276831.4, "close_time": 1759694399999, "quote_volume": 7230118.88364, "trades": 18678, "taker_buy_base": 14351627.2, "taker_buy_quote": 2861160.66078 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1973, "high": 0.1999, "low": 0.197, "close": 0.1996, "volume": 11206111.6, "close_time": 1759708799999, "quote_volume": 2228381.81462, "trades": 7886, "taker_buy_base": 5105677.6, "taker_buy_quote": 1016169.56777 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1996, "high": 0.2009, "low": 0.1975, "close": 0.2002, "volume": 21777021.8, "close_time": 1759723199999, "quote_volume": 4343949.13873, "trades": 17400, "taker_buy_base": 11997600.0, "taker_buy_quote": 2394001.5896 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.2001, "high": 0.2004, "low": 0.1977, "close": 0.1992, "volume": 26300253.8, "close_time": 1759737599999, "quote_volume": 5239842.28279, "trades": 14255, "taker_buy_base": 12177731.9, "taker_buy_quote": 2426829.01207 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1993, "high": 0.2002, "low": 0.1982, "close": 0.1989, "volume": 25386302.9, "close_time": 1759751999999, "quote_volume": 5054897.68814, "trades": 12898, "taker_buy_base": 11586515.4, "taker_buy_quote": 2307010.56953 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.199, "high": 0.2019, "low": 0.198, "close": 0.2004, "volume": 50054694.3, "close_time": 1759766399999, "quote_volume": 9994154.08695, "trades": 27948, "taker_buy_base": 24155279.3, "taker_buy_quote": 4824937.60088 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.2004, "high": 0.2019, "low": 0.1995, "close": 0.2002, "volume": 24654179.9, "close_time": 1759780799999, "quote_volume": 4946334.8183, "trades": 14959, "taker_buy_base": 12799592.7, "taker_buy_quote": 2568808.08125 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.2002, "high": 0.2009, "low": 0.199, "close": 0.1992, "volume": 15682561.3, "close_time": 1759795199999, "quote_volume": 3136509.00975, "trades": 9449, "taker_buy_base": 6003590.0, "taker_buy_quote": 1201242.65742 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1992, "high": 0.1999, "low": 0.198, "close": 0.1992, "volume": 15453485.3, "close_time": 1759809599999, "quote_volume": 3074425.29739, "trades": 9970, "taker_buy_base": 6187194.3, "taker_buy_quote": 1231223.93923 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1991, "high": 0.2001, "low": 0.1944, "close": 0.1965, "volume": 43132904.6, "close_time": 1759823999999, "quote_volume": 8514564.00335, "trades": 20240, "taker_buy_base": 18637141.3, "taker_buy_quote": 3678657.67835 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1964, "high": 0.1974, "low": 0.194, "close": 0.1952, "volume": 54486630.7, "close_time": 1759838399999, "quote_volume": 10668791.51694, "trades": 24750, "taker_buy_base": 27942012.9, "taker_buy_quote": 5473250.69334 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1951, "high": 0.1963, "low": 0.1818, "close": 0.1861, "volume": 300280898.7, "close_time": 1759852799999, "quote_volume": 56667819.55999, "trades": 127027, "taker_buy_base": 161500450.0, "taker_buy_quote": 30453822.63181 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.186, "high": 0.1882, "low": 0.185, "close": 0.1856, "volume": 45536253.0, "close_time": 1759867199999, "quote_volume": 8487689.03387, "trades": 21214, "taker_buy_base": 21639479.0, "taker_buy_quote": 4035424.89098 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1856, "high": 0.1876, "low": 0.1803, "close": 0.1822, "volume": 71498899.0, "close_time": 1759881599999, "quote_volume": 13121748.54661, "trades": 29122, "taker_buy_base": 31562358.2, "taker_buy_quote": 5789720.3023 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1821, "high": 0.1841, "low": 0.1723, "close": 0.1753, "volume": 102075078.7, "close_time": 1759895999999, "quote_volume": 18205630.72265, "trades": 51758, "taker_buy_base": 49060787.8, "taker_buy_quote": 8747183.79625 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1753, "high": 0.1793, "low": 0.1748, "close": 0.1762, "volume": 67932955.6, "close_time": 1759910399999, "quote_volume": 12032364.0288, "trades": 37793, "taker_buy_base": 32379257.2, "taker_buy_quote": 5735819.85663 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1763, "high": 0.1783, "low": 0.1744, "close": 0.1765, "volume": 55903427.5, "close_time": 1759924799999, "quote_volume": 9863229.44864, "trades": 28440, "taker_buy_base": 28254870.8, "taker_buy_quote": 4985938.22447 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1765, "high": 0.1822, "low": 0.1748, "close": 0.1811, "volume": 73463740.8, "close_time": 1759939199999, "quote_volume": 13130621.33783, "trades": 38249, "taker_buy_base": 36679254.7, "taker_buy_quote": 6564299.9483 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1811, "high": 0.189, "low": 0.1811, "close": 0.1878, "volume": 81937129.5, "close_time": 1759953599999, "quote_volume": 15227053.42047, "trades": 43126, "taker_buy_base": 40499204.0, "taker_buy_quote": 7522611.51477 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1878, "high": 0.1882, "low": 0.1856, "close": 0.186, "volume": 25249979.5, "close_time": 1759967999999, "quote_volume": 4719238.42972, "trades": 17394, "taker_buy_base": 11156925.9, "taker_buy_quote": 2085476.35946 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.186, "high": 0.1868, "low": 0.1786, "close": 0.1813, "volume": 60139238.4, "close_time": 1759982399999, "quote_volume": 10949244.15383, "trades": 28567, "taker_buy_base": 25317862.6, "taker_buy_quote": 4603501.82107 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1812, "high": 0.1825, "low": 0.178, "close": 0.1781, "volume": 30841336.2, "close_time": 1759996799999, "quote_volume": 5560419.05324, "trades": 14904, "taker_buy_base": 13232032.2, "taker_buy_quote": 2387289.40121 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1781, "high": 0.1792, "low": 0.1742, "close": 0.178, "volume": 70240124.8, "close_time": 1760011199999, "quote_volume": 12381647.95156, "trades": 34227, "taker_buy_base": 28884294.4, "taker_buy_quote": 5093066.90072 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1779, "high": 0.1792, "low": 0.1725, "close": 0.1747, "volume": 45837168.8, "close_time": 1760025599999, "quote_volume": 8049976.29695, "trades": 32094, "taker_buy_base": 20774794.9, "taker_buy_quote": 3649843.00635 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1746, "high": 0.1783, "low": 0.1739, "close": 0.1775, "volume": 28218189.8, "close_time": 1760039999999, "quote_volume": 4979835.92938, "trades": 23910, "taker_buy_base": 13575301.4, "taker_buy_quote": 2395938.15097 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1774, "high": 0.1795, "low": 0.1765, "close": 0.1793, "volume": 12030745.9, "close_time": 1760054399999, "quote_volume": 2145143.86544, "trades": 12627, "taker_buy_base": 6075534.7, "taker_buy_quote": 1083269.90421 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1794, "high": 0.1809, "low": 0.1769, "close": 0.1792, "volume": 22819045.3, "close_time": 1760068799999, "quote_volume": 4076696.2924, "trades": 18990, "taker_buy_base": 11944776.5, "taker_buy_quote": 2132192.1355 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1791, "high": 0.1805, "low": 0.1753, "close": 0.1755, "volume": 24783624.9, "close_time": 1760083199999, "quote_volume": 4411127.63398, "trades": 19236, "taker_buy_base": 11124678.8, "taker_buy_quote": 1982057.06416 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1755, "high": 0.1777, "low": 0.1753, "close": 0.1766, "volume": 27329381.7, "close_time": 1760097599999, "quote_volume": 4819387.43526, "trades": 12921, "taker_buy_base": 15993458.5, "taker_buy_quote": 2821220.33958 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1767, "high": 0.1792, "low": 0.121, "close": 0.1463, "volume": 313642724.5, "close_time": 1760111999999, "quote_volume": 47828949.92519, "trades": 164743, "taker_buy_base": 159161467.9, "taker_buy_quote": 24238458.16189 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1463, "high": 0.1645, "low": 0.1441, "close": 0.1633, "volume": 363446321.8, "close_time": 1760126399999, "quote_volume": 55694058.13398, "trades": 171427, "taker_buy_base": 190963113.0, "taker_buy_quote": 29282069.88431 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1634, "high": 0.1643, "low": 0.0715, "close": 0.1248, "volume": 634835909.9, "close_time": 1760140799999, "quote_volume": 82494681.31378, "trades": 315922, "taker_buy_base": 309451457.6, "taker_buy_quote": 40344137.30144 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1247, "high": 0.1366, "low": 0.1209, "close": 0.1309, "volume": 187146352.9, "close_time": 1760155199999, "quote_volume": 24084467.11698, "trades": 94106, "taker_buy_base": 99351745.1, "taker_buy_quote": 12777089.21894 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1309, "high": 0.1333, "low": 0.1284, "close": 0.1308, "volume": 91750266.5, "close_time": 1760169599999, "quote_volume": 12021816.04926, "trades": 50936, "taker_buy_base": 44134995.6, "taker_buy_quote": 5781638.72549 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1308, "high": 0.137, "low": 0.1297, "close": 0.1322, "volume": 78132867.7, "close_time": 1760183999999, "quote_volume": 10430316.20244, "trades": 39735, "taker_buy_base": 43315883.5, "taker_buy_quote": 5783456.13346 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1321, "high": 0.1335, "low": 0.1281, "close": 0.1308, "volume": 79258257.1, "close_time": 1760198399999, "quote_volume": 10387521.21772, "trades": 43530, "taker_buy_base": 40310713.4, "taker_buy_quote": 5286927.40553 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1307, "high": 0.1324, "low": 0.1224, "close": 0.1238, "volume": 111109802.1, "close_time": 1760212799999, "quote_volume": 14151719.40887, "trades": 44318, "taker_buy_base": 54862243.5, "taker_buy_quote": 6983881.86523 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1183, "close": 0.1225, "volume": 124664313.2, "close_time": 1760227199999, "quote_volume": 15155229.02781, "trades": 46202, "taker_buy_base": 66144850.5, "taker_buy_quote": 8043804.67008 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1161, "close": 0.1184, "volume": 91602165.8, "close_time": 1760241599999, "quote_volume": 10910378.79603, "trades": 35956, "taker_buy_base": 44635337.7, "taker_buy_quote": 5318820.75056 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1184, "high": 0.1215, "low": 0.1183, "close": 0.1206, "volume": 54224286.9, "close_time": 1760255999999, "quote_volume": 6535513.93687, "trades": 20843, "taker_buy_base": 25804185.8, "taker_buy_quote": 3110937.75735 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1206, "high": 0.124, "low": 0.119, "close": 0.1201, "volume": 62286507.2, "close_time": 1760270399999, "quote_volume": 7513726.08089, "trades": 22752, "taker_buy_base": 31884767.9, "taker_buy_quote": 3851272.40584 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1201, "high": 0.1284, "low": 0.1189, "close": 0.1278, "volume": 168024810.1, "close_time": 1760284799999, "quote_volume": 20826632.77168, "trades": 56885, "taker_buy_base": 85220800.1, "taker_buy_quote": 10564776.6212 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1279, "high": 0.1501, "low": 0.1279, "close": 0.1413, "volume": 260901824.7, "close_time": 1760299199999, "quote_volume": 35930256.30827, "trades": 120023, "taker_buy_base": 141793050.8, "taker_buy_quote": 19543985.09434 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1413, "high": 0.143, "low": 0.137, "close": 0.1411, "volume": 42892669.1, "close_time": 1760313599999, "quote_volume": 6017231.88936, "trades": 28588, "taker_buy_base": 21560301.1, "taker_buy_quote": 3025282.17381 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1411, "high": 0.1425, "low": 0.1378, "close": 0.1413, "volume": 44491878.0, "close_time": 1760327999999, "quote_volume": 6231361.01117, "trades": 28187, "taker_buy_base": 21704954.5, "taker_buy_quote": 3041848.87782 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1413, "high": 0.1493, "low": 0.1396, "close": 0.1459, "volume": 71467122.7, "close_time": 1760342399999, "quote_volume": 10374583.8047, "trades": 42931, "taker_buy_base": 35339176.0, "taker_buy_quote": 5129533.4617 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.146, "high": 0.1482, "low": 0.1362, "close": 0.1389, "volume": 82358507.1, "close_time": 1760356799999, "quote_volume": 11770674.81722, "trades": 38726, "taker_buy_base": 37089332.3, "taker_buy_quote": 5307743.60037 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1389, "high": 0.1442, "low": 0.1381, "close": 0.1427, "volume": 65566680.8, "close_time": 1760371199999, "quote_volume": 9245055.25567, "trades": 37763, "taker_buy_base": 32689030.2, "taker_buy_quote": 4613792.14507 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1427, "high": 0.1495, "low": 0.142, "close": 0.1487, "volume": 52960330.3, "close_time": 1760385599999, "quote_volume": 7748984.5727, "trades": 26762, "taker_buy_base": 25565886.3, "taker_buy_quote": 3740324.55256 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1487, "high": 0.1526, "low": 0.1477, "close": 0.1521, "volume": 33306959.6, "close_time": 1760399999999, "quote_volume": 5006972.18643, "trades": 19016, "taker_buy_base": 15323599.8, "taker_buy_quote": 2302675.43698 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.152, "high": 0.152, "low": 0.1443, "close": 0.1458, "volume": 55530516.7, "close_time": 1760414399999, "quote_volume": 8200831.15906, "trades": 28133, "taker_buy_base": 27485759.5, "taker_buy_quote": 4058100.69166 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1458, "high": 0.1469, "low": 0.1347, "close": 0.1375, "volume": 80812689.2, "close_time": 1760428799999, "quote_volume": 11347287.03893, "trades": 46378, "taker_buy_base": 33175196.2, "taker_buy_quote": 4648212.5759 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1375, "high": 0.14, "low": 0.1338, "close": 0.1385, "volume": 51116035.6, "close_time": 1760443199999, "quote_volume": 7023571.40788, "trades": 27466, "taker_buy_base": 21288611.8, "taker_buy_quote": 2924079.4952 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1386, "high": 0.1437, "low": 0.1352, "close": 0.1436, "volume": 100243973.6, "close_time": 1760457599999, "quote_volume": 13957419.20405, "trades": 54877, "taker_buy_base": 46094527.8, "taker_buy_quote": 6422671.303 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1437, "high": 0.1502, "low": 0.1415, "close": 0.1436, "volume": 180607507.7, "close_time": 1760471999999, "quote_volume": 26356888.12008, "trades": 76598, "taker_buy_base": 78638684.9, "taker_buy_quote": 11477249.45051 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1436, "high": 0.146, "low": 0.1428, "close": 0.1441, "volume": 18483916.5, "close_time": 1760486399999, "quote_volume": 2672514.36982, "trades": 10143, "taker_buy_base": 9592972.4, "taker_buy_quote": 1387138.3291 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1442, "high": 0.1466, "low": 0.1421, "close": 0.1432, "volume": 22093238.6, "close_time": 1760500799999, "quote_volume": 3178936.93181, "trades": 16654, "taker_buy_base": 11126670.5, "taker_buy_quote": 1602032.56166 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1432, "high": 0.1468, "low": 0.1423, "close": 0.1461, "volume": 25825504.0, "close_time": 1760515199999, "quote_volume": 3749126.62188, "trades": 17630, "taker_buy_base": 12099721.0, "taker_buy_quote": 1756234.93851 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.146, "high": 0.1481, "low": 0.1415, "close": 0.1423, "volume": 34187888.4, "close_time": 1760529599999, "quote_volume": 4932453.84409, "trades": 22218, "taker_buy_base": 17815097.6, "taker_buy_quote": 2568910.96826 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1423, "high": 0.1428, "low": 0.1369, "close": 0.1386, "volume": 45964492.4, "close_time": 1760543999999, "quote_volume": 6439577.05689, "trades": 35217, "taker_buy_base": 23553179.5, "taker_buy_quote": 3302631.68891 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1386, "high": 0.1441, "low": 0.1375, "close": 0.1383, "volume": 65355559.3, "close_time": 1760558399999, "quote_volume": 9166696.19685, "trades": 34699, "taker_buy_base": 30882617.1, "taker_buy_quote": 4338286.6102 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1384, "high": 0.1394, "low": 0.1359, "close": 0.1386, "volume": 19103567.3, "close_time": 1760572799999, "quote_volume": 2636724.41793, "trades": 16774, "taker_buy_base": 9426275.6, "taker_buy_quote": 1302261.89662 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1385, "high": 0.1416, "low": 0.1373, "close": 0.1393, "volume": 12718269.9, "close_time": 1760587199999, "quote_volume": 1774432.20736, "trades": 11308, "taker_buy_base": 5587398.2, "taker_buy_quote": 779108.83433 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1393, "high": 0.1416, "low": 0.1386, "close": 0.1392, "volume": 13846882.3, "close_time": 1760601599999, "quote_volume": 1937935.79749, "trades": 12677, "taker_buy_base": 6526256.4, "taker_buy_quote": 913439.03375 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1392, "high": 0.1442, "low": 0.1344, "close": 0.1426, "volume": 51499418.8, "close_time": 1760615999999, "quote_volume": 7237074.5851, "trades": 35579, "taker_buy_base": 27044701.3, "taker_buy_quote": 3803954.15685 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1426, "high": 0.1478, "low": 0.1383, "close": 0.1396, "volume": 71430416.3, "close_time": 1760630399999, "quote_volume": 10220429.61719, "trades": 53990, "taker_buy_base": 36167731.3, "taker_buy_quote": 5178783.30738 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1396, "high": 0.1428, "low": 0.1328, "close": 0.1346, "volume": 49795044.2, "close_time": 1760644799999, "quote_volume": 6871953.80229, "trades": 47488, "taker_buy_base": 23359034.8, "taker_buy_quote": 3227302.20505 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1347, "high": 0.1359, "low": 0.1321, "close": 0.1356, "volume": 20636734.7, "close_time": 1760659199999, "quote_volume": 2769278.16152, "trades": 16343, "taker_buy_base": 10843345.3, "taker_buy_quote": 1456258.30253 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1355, "high": 0.1371, "low": 0.1335, "close": 0.1349, "volume": 17869341.8, "close_time": 1760673599999, "quote_volume": 2416763.57984, "trades": 14002, "taker_buy_base": 8865971.6, "taker_buy_quote": 1198641.34396 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1236, "close": 0.1246, "volume": 68352967.6, "close_time": 1760687999999, "quote_volume": 8765517.75688, "trades": 39751, "taker_buy_base": 29662544.4, "taker_buy_quote": 3797214.68045 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1246, "high": 0.1302, "low": 0.1216, "close": 0.1292, "volume": 75832266.2, "close_time": 1760702399999, "quote_volume": 9509952.80968, "trades": 46340, "taker_buy_base": 39647966.1, "taker_buy_quote": 4974054.06801 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1292, "high": 0.1299, "low": 0.1258, "close": 0.1295, "volume": 33024151.2, "close_time": 1760716799999, "quote_volume": 4234308.91385, "trades": 27872, "taker_buy_base": 16066183.6, "taker_buy_quote": 2060476.3765 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1294, "high": 0.1311, "low": 0.1276, "close": 0.1295, "volume": 34057812.4, "close_time": 1760731199999, "quote_volume": 4404182.70677, "trades": 24050, "taker_buy_base": 18656326.8, "taker_buy_quote": 2413587.41246 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1296, "high": 0.132, "low": 0.1289, "close": 0.1297, "volume": 11434729.2, "close_time": 1760745599999, "quote_volume": 1494323.11171, "trades": 7325, "taker_buy_base": 6014079.6, "taker_buy_quote": 785604.53334 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1297, "high": 0.1317, "low": 0.1291, "close": 0.131, "volume": 12384843.9, "close_time": 1760759999999, "quote_volume": 1617066.40187, "trades": 8249, "taker_buy_base": 6217837.8, "taker_buy_quote": 811829.50664 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1309, "high": 0.1328, "low": 0.1291, "close": 0.1306, "volume": 15487802.2, "close_time": 1760774399999, "quote_volume": 2026724.06073, "trades": 11760, "taker_buy_base": 7782748.9, "taker_buy_quote": 1018776.88155 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1306, "high": 0.132, "low": 0.1302, "close": 0.1313, "volume": 9542658.9, "close_time": 1760788799999, "quote_volume": 1251742.5165, "trades": 8572, "taker_buy_base": 5288141.7, "taker_buy_quote": 693847.49971 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1312, "high": 0.1315, "low": 0.1282, "close": 0.1293, "volume": 15164263.1, "close_time": 1760803199999, "quote_volume": 1965086.57079, "trades": 11407, "taker_buy_base": 7533685.0, "taker_buy_quote": 976153.67549 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1293, "high": 0.1312, "low": 0.1285, "close": 0.13, "volume": 11856827.1, "close_time": 1760817599999, "quote_volume": 1539870.79697, "trades": 9048, "taker_buy_base": 5645812.1, "taker_buy_quote": 733035.03855 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1299, "high": 0.131, "low": 0.1293, "close": 0.1305, "volume": 6603275.3, "close_time": 1760831999999, "quote_volume": 860141.04027, "trades": 5643, "taker_buy_base": 2780831.4, "taker_buy_quote": 362196.81905 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1305, "high": 0.1314, "low": 0.1292, "close": 0.1312, "volume": 7749442.7, "close_time": 1760846399999, "quote_volume": 1009646.10477, "trades": 5214, "taker_buy_base": 3608431.2, "taker_buy_quote": 470382.5585 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1286, "close": 0.1295, "volume": 10759080.9, "close_time": 1760860799999, "quote_volume": 1398002.66337, "trades": 6755, "taker_buy_base": 4780954.9, "taker_buy_quote": 621276.57302 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1296, "high": 0.1329, "low": 0.1273, "close": 0.1317, "volume": 45026022.2, "close_time": 1760875199999, "quote_volume": 5873572.89956, "trades": 26948, "taker_buy_base": 22588106.8, "taker_buy_quote": 2948493.84271 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1317, "high": 0.1337, "low": 0.1302, "close": 0.1328, "volume": 25213468.3, "close_time": 1760889599999, "quote_volume": 3336026.69665, "trades": 15651, "taker_buy_base": 11718669.3, "taker_buy_quote": 1550643.10325 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1328, "high": 0.1339, "low": 0.1319, "close": 0.1331, "volume": 20572271.5, "close_time": 1760903999999, "quote_volume": 2735684.7377, "trades": 11127, "taker_buy_base": 9724807.9, "taker_buy_quote": 1293637.14167 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.133, "high": 0.1336, "low": 0.1311, "close": 0.1315, "volume": 9035383.3, "close_time": 1760918399999, "quote_volume": 1196135.28097, "trades": 6307, "taker_buy_base": 4114006.9, "taker_buy_quote": 544781.66481 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1314, "high": 0.134, "low": 0.1285, "close": 0.1335, "volume": 24348406.5, "close_time": 1760932799999, "quote_volume": 3175471.18254, "trades": 15008, "taker_buy_base": 11488044.4, "taker_buy_quote": 1499479.76871 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1335, "high": 0.1353, "low": 0.1325, "close": 0.1336, "volume": 25157040.4, "close_time": 1760947199999, "quote_volume": 3370067.23352, "trades": 16933, "taker_buy_base": 12446006.9, "taker_buy_quote": 1667457.93672 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1336, "high": 0.1342, "low": 0.1319, "close": 0.1327, "volume": 17743079.8, "close_time": 1760961599999, "quote_volume": 2360011.35172, "trades": 12224, "taker_buy_base": 7516089.6, "taker_buy_quote": 999726.60265 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1327, "high": 0.1348, "low": 0.1324, "close": 0.1325, "volume": 20565681.7, "close_time": 1760975999999, "quote_volume": 2747430.19202, "trades": 15586, "taker_buy_base": 9393210.6, "taker_buy_quote": 1255304.89295 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1324, "high": 0.1332, "low": 0.1295, "close": 0.1321, "volume": 26606000.4, "close_time": 1760990399999, "quote_volume": 3488057.03401, "trades": 21239, "taker_buy_base": 14236607.2, "taker_buy_quote": 1867467.71354 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1321, "high": 0.1328, "low": 0.1312, "close": 0.1321, "volume": 7771837.6, "close_time": 1761004799999, "quote_volume": 1025692.51574, "trades": 6795, "taker_buy_base": 3142087.9, "taker_buy_quote": 414879.12251 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1321, "high": 0.1343, "low": 0.1305, "close": 0.1306, "volume": 18901791.8, "close_time": 1761019199999, "quote_volume": 2503895.86861, "trades": 12829, "taker_buy_base": 8463233.4, "taker_buy_quote": 1120801.23917 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1269, "close": 0.1282, "volume": 38233434.8, "close_time": 1761033599999, "quote_volume": 4896327.82201, "trades": 22517, "taker_buy_base": 19661997.7, "taker_buy_quote": 2517447.26215 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1281, "high": 0.1285, "low": 0.1255, "close": 0.1284, "volume": 18560550.3, "close_time": 1761047999999, "quote_volume": 2356855.37432, "trades": 12802, "taker_buy_base": 10050281.1, "taker_buy_quote": 1276430.38282 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1284, "high": 0.1355, "low": 0.1281, "close": 0.135, "volume": 53748406.9, "close_time": 1761062399999, "quote_volume": 7087345.78878, "trades": 43674, "taker_buy_base": 28022357.1, "taker_buy_quote": 3695389.0197 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.135, "high": 0.136, "low": 0.1301, "close": 0.1322, "volume": 44078610.7, "close_time": 1761076799999, "quote_volume": 5884845.68812, "trades": 37106, "taker_buy_base": 20486860.2, "taker_buy_quote": 2736929.63624 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1323, "high": 0.1325, "low": 0.1256, "close": 0.126, "volume": 32904248.9, "close_time": 1761091199999, "quote_volume": 4229458.9795, "trades": 26595, "taker_buy_base": 15271052.5, "taker_buy_quote": 1960948.07921 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.126, "high": 0.1268, "low": 0.124, "close": 0.1251, "volume": 29773005.3, "close_time": 1761105599999, "quote_volume": 3730696.43391, "trades": 18360, "taker_buy_base": 15812966.8, "taker_buy_quote": 1981386.76214 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1251, "high": 0.126, "low": 0.1223, "close": 0.1241, "volume": 31264870.4, "close_time": 1761119999999, "quote_volume": 3864242.76, "trades": 16153, "taker_buy_base": 14612708.4, "taker_buy_quote": 1807160.36941 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1241, "high": 0.1258, "low": 0.1226, "close": 0.1247, "volume": 55909749.4, "close_time": 1761134399999, "quote_volume": 6931775.13792, "trades": 27730, "taker_buy_base": 26750754.4, "taker_buy_quote": 3317509.1831 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1247, "high": 0.1292, "low": 0.1241, "close": 0.1273, "volume": 45547511.3, "close_time": 1761148799999, "quote_volume": 5759900.56253, "trades": 33799, "taker_buy_base": 22261718.9, "taker_buy_quote": 2813071.73953 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1237, "close": 0.1255, "volume": 28379798.0, "close_time": 1761163199999, "quote_volume": 3575447.73611, "trades": 23878, "taker_buy_base": 14616450.8, "taker_buy_quote": 1841092.3393 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1255, "high": 0.1256, "low": 0.1187, "close": 0.1222, "volume": 48950071.9, "close_time": 1761177599999, "quote_volume": 5932515.68593, "trades": 27021, "taker_buy_base": 24757880.0, "taker_buy_quote": 2996744.62127 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1223, "high": 0.1253, "low": 0.122, "close": 0.1246, "volume": 11357901.3, "close_time": 1761191999999, "quote_volume": 1403982.68955, "trades": 8171, "taker_buy_base": 5807296.6, "taker_buy_quote": 717475.33516 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1247, "high": 0.1276, "low": 0.1243, "close": 0.127, "volume": 15242215.9, "close_time": 1761206399999, "quote_volume": 1922513.67488, "trades": 9826, "taker_buy_base": 8435301.1, "taker_buy_quote": 1064127.02896 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1271, "high": 0.1274, "low": 0.1249, "close": 0.1255, "volume": 23951217.1, "close_time": 1761220799999, "quote_volume": 3030417.41318, "trades": 12208, "taker_buy_base": 8749459.9, "taker_buy_quote": 1107392.49486 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1255, "high": 0.1286, "low": 0.1241, "close": 0.1277, "volume": 33657703.0, "close_time": 1761235199999, "quote_volume": 4250488.62669, "trades": 23874, "taker_buy_base": 16947204.7, "taker_buy_quote": 2142583.25536 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1277, "high": 0.1542, "low": 0.1276, "close": 0.1438, "volume": 292217255.0, "close_time": 1761249599999, "quote_volume": 41492893.13142, "trades": 200906, "taker_buy_base": 147857880.1, "taker_buy_quote": 20994532.87213 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1437, "high": 0.1446, "low": 0.1389, "close": 0.142, "volume": 42329680.7, "close_time": 1761263999999, "quote_volume": 5999939.3653, "trades": 43651, "taker_buy_base": 21056691.9, "taker_buy_quote": 2985042.50201 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1419, "high": 0.1429, "low": 0.1379, "close": 0.1407, "volume": 48646401.6, "close_time": 1761278399999, "quote_volume": 6834792.6078, "trades": 34865, "taker_buy_base": 21258106.6, "taker_buy_quote": 2988993.71765 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1406, "high": 0.1448, "low": 0.1398, "close": 0.1425, "volume": 47652508.8, "close_time": 1761292799999, "quote_volume": 6805342.20331, "trades": 35800, "taker_buy_base": 21128854.6, "taker_buy_quote": 3016367.839 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1425, "high": 0.1436, "low": 0.1385, "close": 0.1405, "volume": 26869302.0, "close_time": 1761307199999, "quote_volume": 3791845.9053, "trades": 18231, "taker_buy_base": 12154036.3, "taker_buy_quote": 1714616.11511 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1406, "high": 0.1432, "low": 0.1346, "close": 0.1358, "volume": 68877196.9, "close_time": 1761321599999, "quote_volume": 9579884.23695, "trades": 43654, "taker_buy_base": 32816235.2, "taker_buy_quote": 4567689.35888 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1357, "high": 0.1368, "low": 0.1346, "close": 0.136, "volume": 23685800.5, "close_time": 1761335999999, "quote_volume": 3214695.71576, "trades": 16754, "taker_buy_base": 12640727.0, "taker_buy_quote": 1716260.54663 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.136, "high": 0.138, "low": 0.1357, "close": 0.1361, "volume": 22902164.1, "close_time": 1761350399999, "quote_volume": 3126947.94889, "trades": 14695, "taker_buy_base": 10766875.9, "taker_buy_quote": 1470625.11654 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1361, "high": 0.1362, "low": 0.1331, "close": 0.1337, "volume": 44327773.7, "close_time": 1761364799999, "quote_volume": 5940622.29377, "trades": 23639, "taker_buy_base": 17126409.4, "taker_buy_quote": 2295542.35038 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1337, "high": 0.136, "low": 0.133, "close": 0.1333, "volume": 18806344.5, "close_time": 1761379199999, "quote_volume": 2529778.0414, "trades": 10424, "taker_buy_base": 8498634.8, "taker_buy_quote": 1144134.38567 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1333, "high": 0.1347, "low": 0.1326, "close": 0.134, "volume": 17479695.6, "close_time": 1761393599999, "quote_volume": 2338734.82732, "trades": 9947, "taker_buy_base": 8046719.0, "taker_buy_quote": 1077207.76621 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.134, "high": 0.1363, "low": 0.1336, "close": 0.1363, "volume": 20362033.1, "close_time": 1761407999999, "quote_volume": 2746159.21284, "trades": 11796, "taker_buy_base": 11685482.4, "taker_buy_quote": 1576650.44654 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1363, "high": 0.1417, "low": 0.135, "close": 0.1362, "volume": 37036195.6, "close_time": 1761422399999, "quote_volume": 5044633.21952, "trades": 14978, "taker_buy_base": 19383233.8, "taker_buy_quote": 2637427.59463 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1363, "high": 0.1383, "low": 0.1363, "close": 0.1378, "volume": 17640068.2, "close_time": 1761436799999, "quote_volume": 2422351.97242, "trades": 10272, "taker_buy_base": 8344163.9, "taker_buy_quote": 1144767.19599 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1377, "high": 0.1418, "low": 0.1369, "close": 0.1414, "volume": 33020702.2, "close_time": 1761451199999, "quote_volume": 4594626.27672, "trades": 22018, "taker_buy_base": 15004560.4, "taker_buy_quote": 2088712.04896 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1414, "high": 0.1439, "low": 0.1389, "close": 0.1411, "volume": 44947875.4, "close_time": 1761465599999, "quote_volume": 6357822.54272, "trades": 26657, "taker_buy_base": 20973109.6, "taker_buy_quote": 2965370.92118 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.141, "high": 0.1465, "low": 0.1405, "close": 0.1456, "volume": 42091310.4, "close_time": 1761479999999, "quote_volume": 6030525.92243, "trades": 36166, "taker_buy_base": 23319640.5, "taker_buy_quote": 3343634.45911 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1457, "high": 0.1507, "low": 0.1455, "close": 0.1493, "volume": 63058855.2, "close_time": 1761494399999, "quote_volume": 9315300.4321, "trades": 53481, "taker_buy_base": 32950304.8, "taker_buy_quote": 4870514.2755 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1493, "high": 0.1503, "low": 0.1465, "close": 0.1484, "volume": 31356327.0, "close_time": 1761508799999, "quote_volume": 4635647.29944, "trades": 22670, "taker_buy_base": 15371612.0, "taker_buy_quote": 2273850.11028 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1483, "high": 0.1505, "low": 0.1454, "close": 0.1505, "volume": 30018040.1, "close_time": 1761523199999, "quote_volume": 4447137.32404, "trades": 25659, "taker_buy_base": 13794420.8, "taker_buy_quote": 2045621.16593 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1505, "high": 0.1509, "low": 0.1444, "close": 0.1463, "volume": 34752137.6, "close_time": 1761537599999, "quote_volume": 5151220.02866, "trades": 23403, "taker_buy_base": 15073514.3, "taker_buy_quote": 2235405.98715 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1463, "high": 0.1492, "low": 0.1457, "close": 0.1479, "volume": 24637993.9, "close_time": 1761551999999, "quote_volume": 3632835.46008, "trades": 19509, "taker_buy_base": 11078308.9, "taker_buy_quote": 1633531.3611 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.148, "high": 0.1484, "low": 0.1441, "close": 0.1455, "volume": 33273695.9, "close_time": 1761566399999, "quote_volume": 4853691.36594, "trades": 23418, "taker_buy_base": 13379537.3, "taker_buy_quote": 1950470.9928 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1455, "high": 0.1458, "low": 0.1423, "close": 0.1445, "volume": 29359943.0, "close_time": 1761580799999, "quote_volume": 4225731.00858, "trades": 22931, "taker_buy_base": 10213859.9, "taker_buy_quote": 1469272.99936 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1446, "high": 0.1555, "low": 0.1446, "close": 0.1506, "volume": 97412476.8, "close_time": 1761595199999, "quote_volume": 14746370.07485, "trades": 64373, "taker_buy_base": 48316738.4, "taker_buy_quote": 7315518.23871 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1507, "high": 0.1517, "low": 0.1462, "close": 0.1477, "volume": 28761181.8, "close_time": 1761609599999, "quote_volume": 4284202.04178, "trades": 23124, "taker_buy_base": 13030439.8, "taker_buy_quote": 1942893.54548 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1476, "high": 0.15, "low": 0.1438, "close": 0.1443, "volume": 22871868.8, "close_time": 1761623999999, "quote_volume": 3356285.96841, "trades": 19176, "taker_buy_base": 10383718.1, "taker_buy_quote": 1524930.59218 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1444, "high": 0.1457, "low": 0.143, "close": 0.1442, "volume": 16336053.5, "close_time": 1761638399999, "quote_volume": 2358617.96696, "trades": 13516, "taker_buy_base": 7209551.1, "taker_buy_quote": 1041511.01072 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1441, "high": 0.1475, "low": 0.1433, "close": 0.1456, "volume": 18758786.8, "close_time": 1761652799999, "quote_volume": 2733758.86116, "trades": 13752, "taker_buy_base": 10584234.2, "taker_buy_quote": 1543797.24476 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1456, "high": 0.1501, "low": 0.1406, "close": 0.1427, "volume": 55054551.6, "close_time": 1761667199999, "quote_volume": 7986214.33379, "trades": 50293, "taker_buy_base": 30379153.5, "taker_buy_quote": 4409734.18828 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1427, "high": 0.1439, "low": 0.1385, "close": 0.1395, "volume": 32335059.4, "close_time": 1761681599999, "quote_volume": 4570074.1074, "trades": 24474, "taker_buy_base": 15883682.9, "taker_buy_quote": 2247859.33263 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1395, "high": 0.1401, "low": 0.1337, "close": 0.138, "volume": 43088729.7, "close_time": 1761695999999, "quote_volume": 5893527.9789, "trades": 36283, "taker_buy_base": 20802433.7, "taker_buy_quote": 2846596.18121 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.138, "high": 0.1436, "low": 0.1377, "close": 0.1429, "volume": 24522840.8, "close_time": 1761710399999, "quote_volume": 3454631.93693, "trades": 20418, "taker_buy_base": 12151253.9, "taker_buy_quote": 1709083.06543 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1429, "high": 0.151, "low": 0.1424, "close": 0.1501, "volume": 59895269.7, "close_time": 1761724799999, "quote_volume": 8742975.86737, "trades": 29569, "taker_buy_base": 29065051.6, "taker_buy_quote": 4239118.21367 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1502, "high": 0.1527, "low": 0.1468, "close": 0.1516, "volume": 126196825.5, "close_time": 1761739199999, "quote_volume": 19010697.23739, "trades": 71734, "taker_buy_base": 57423535.1, "taker_buy_quote": 8643166.89105 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1516, "high": 0.1569, "low": 0.1472, "close": 0.1486, "volume": 108663120.7, "close_time": 1761753599999, "quote_volume": 16551681.32012, "trades": 71710, "taker_buy_base": 55848164.3, "taker_buy_quote": 8512261.68808 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1487, "high": 0.1515, "low": 0.1412, "close": 0.1462, "volume": 84103684.5, "close_time": 1761767999999, "quote_volume": 12337132.35024, "trades": 70157, "taker_buy_base": 40655474.0, "taker_buy_quote": 5965790.83171 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1463, "high": 0.1485, "low": 0.1448, "close": 0.145, "volume": 29924394.0, "close_time": 1761782399999, "quote_volume": 4387587.5006, "trades": 20107, "taker_buy_base": 14022025.7, "taker_buy_quote": 2059827.56792 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1449, "high": 0.1491, "low": 0.1433, "close": 0.1441, "volume": 45264751.9, "close_time": 1761796799999, "quote_volume": 6605250.33808, "trades": 35112, "taker_buy_base": 21303402.7, "taker_buy_quote": 3109647.03511 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.144, "high": 0.144, "low": 0.1381, "close": 0.1423, "volume": 65595385.0, "close_time": 1761811199999, "quote_volume": 9258150.71453, "trades": 44073, "taker_buy_base": 27396960.6, "taker_buy_quote": 3862190.80684 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1385, "close": 0.139, "volume": 22859714.1, "close_time": 1761825599999, "quote_volume": 3200347.39521, "trades": 19496, "taker_buy_base": 10490404.3, "taker_buy_quote": 1469821.22227 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.139, "high": 0.1409, "low": 0.1343, "close": 0.1376, "volume": 87848175.9, "close_time": 1761839999999, "quote_volume": 12094514.3391, "trades": 60076, "taker_buy_base": 38284264.2, "taker_buy_quote": 5270743.79281 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1326, "close": 0.1341, "volume": 64400028.4, "close_time": 1761854399999, "quote_volume": 8749724.01265, "trades": 45720, "taker_buy_base": 32737814.2, "taker_buy_quote": 4443746.83145 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.134, "high": 0.1371, "low": 0.1334, "close": 0.137, "volume": 24708341.1, "close_time": 1761868799999, "quote_volume": 3349286.60521, "trades": 20792, "taker_buy_base": 12823262.1, "taker_buy_quote": 1739281.24059 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.137, "high": 0.1397, "low": 0.136, "close": 0.1385, "volume": 23944592.1, "close_time": 1761883199999, "quote_volume": 3297954.4873, "trades": 17505, "taker_buy_base": 12106283.2, "taker_buy_quote": 1667055.71151 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1385, "high": 0.1405, "low": 0.1369, "close": 0.1374, "volume": 26251850.7, "close_time": 1761897599999, "quote_volume": 3640929.69955, "trades": 15673, "taker_buy_base": 11983698.8, "taker_buy_quote": 1664244.07627 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1373, "high": 0.1376, "low": 0.135, "close": 0.1372, "volume": 26629689.1, "close_time": 1761911999999, "quote_volume": 3628717.61444, "trades": 16748, "taker_buy_base": 14862457.8, "taker_buy_quote": 2025590.02223 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1372, "high": 0.14, "low": 0.1349, "close": 0.1382, "volume": 46854145.3, "close_time": 1761926399999, "quote_volume": 6434652.4093, "trades": 30488, "taker_buy_base": 22592091.5, "taker_buy_quote": 3102818.07944 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1382, "high": 0.1386, "low": 0.1333, "close": 0.1381, "volume": 20733236.1, "close_time": 1761940799999, "quote_volume": 2815281.69046, "trades": 19332, "taker_buy_base": 10491496.3, "taker_buy_quote": 1424843.15462 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.138, "high": 0.1382, "low": 0.136, "close": 0.1373, "volume": 10292030.7, "close_time": 1761955199999, "quote_volume": 1412250.71296, "trades": 8495, "taker_buy_base": 5040528.0, "taker_buy_quote": 692081.6176 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1372, "high": 0.142, "low": 0.1363, "close": 0.1406, "volume": 24339007.7, "close_time": 1761969599999, "quote_volume": 3385846.32793, "trades": 16952, "taker_buy_base": 13557233.0, "taker_buy_quote": 1884590.96226 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1407, "high": 0.1408, "low": 0.1378, "close": 0.1385, "volume": 13018441.4, "close_time": 1761983999999, "quote_volume": 1810818.15976, "trades": 10565, "taker_buy_base": 5240550.9, "taker_buy_quote": 729623.09959 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1385, "high": 0.1389, "low": 0.1369, "close": 0.1379, "volume": 11445233.3, "close_time": 1761998399999, "quote_volume": 1578815.0484, "trades": 8558, "taker_buy_base": 4503853.3, "taker_buy_quote": 621483.89388 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.138, "high": 0.1385, "low": 0.1351, "close": 0.1365, "volume": 17045537.3, "close_time": 1762012799999, "quote_volume": 2323784.21771, "trades": 10777, "taker_buy_base": 7836373.0, "taker_buy_quote": 1068530.06914 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1365, "high": 0.1383, "low": 0.1361, "close": 0.1383, "volume": 22234686.7, "close_time": 1762027199999, "quote_volume": 3049984.22024, "trades": 13144, "taker_buy_base": 11357744.7, "taker_buy_quote": 1557640.82112 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1382, "high": 0.1398, "low": 0.1377, "close": 0.1387, "volume": 16356849.7, "close_time": 1762041599999, "quote_volume": 2269941.55228, "trades": 11257, "taker_buy_base": 8371778.0, "taker_buy_quote": 1161701.19673 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1388, "high": 0.1389, "low": 0.1369, "close": 0.1383, "volume": 8218431.7, "close_time": 1762055999999, "quote_volume": 1134238.99636, "trades": 8673, "taker_buy_base": 3766953.4, "taker_buy_quote": 519966.69832 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1383, "high": 0.1393, "low": 0.1374, "close": 0.1384, "volume": 11643526.4, "close_time": 1762070399999, "quote_volume": 1609006.37658, "trades": 8729, "taker_buy_base": 5807912.4, "taker_buy_quote": 802609.69129 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1347, "close": 0.1366, "volume": 13865315.8, "close_time": 1762084799999, "quote_volume": 1884731.65794, "trades": 10890, "taker_buy_base": 6595295.6, "taker_buy_quote": 896421.90799 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1366, "high": 0.1378, "low": 0.133, "close": 0.1337, "volume": 41765320.4, "close_time": 1762099199999, "quote_volume": 5637607.2441, "trades": 21514, "taker_buy_base": 22907685.0, "taker_buy_quote": 3092949.4565 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1336, "high": 0.1341, "low": 0.1308, "close": 0.1335, "volume": 18102403.5, "close_time": 1762113599999, "quote_volume": 2406803.10771, "trades": 14097, "taker_buy_base": 6613486.4, "taker_buy_quote": 878824.85864 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1335, "high": 0.1355, "low": 0.1322, "close": 0.135, "volume": 15518702.3, "close_time": 1762127999999, "quote_volume": 2076622.19419, "trades": 10470, "taker_buy_base": 7298144.8, "taker_buy_quote": 976063.05984 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1265, "close": 0.1269, "volume": 31913625.8, "close_time": 1762142399999, "quote_volume": 4151650.85538, "trades": 23812, "taker_buy_base": 12903721.7, "taker_buy_quote": 1677089.99982 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1268, "high": 0.128, "low": 0.1248, "close": 0.1267, "volume": 30164438.6, "close_time": 1762156799999, "quote_volume": 3809226.86674, "trades": 21050, "taker_buy_base": 15625137.8, "taker_buy_quote": 1974720.04742 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1267, "high": 0.1275, "low": 0.1224, "close": 0.1235, "volume": 35310288.0, "close_time": 1762171199999, "quote_volume": 4394100.73124, "trades": 22388, "taker_buy_base": 15652826.2, "taker_buy_quote": 1947734.93854 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1236, "high": 0.1242, "low": 0.108, "close": 0.1144, "volume": 94197082.0, "close_time": 1762185599999, "quote_volume": 11128329.05788, "trades": 56997, "taker_buy_base": 44085580.0, "taker_buy_quote": 5190892.45013 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1145, "high": 0.1216, "low": 0.1138, "close": 0.1177, "volume": 58361893.9, "close_time": 1762199999999, "quote_volume": 6919356.28095, "trades": 32346, "taker_buy_base": 29776309.6, "taker_buy_quote": 3530728.54191 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1176, "high": 0.118, "low": 0.1139, "close": 0.1157, "volume": 39624733.8, "close_time": 1762214399999, "quote_volume": 4578663.88241, "trades": 22053, "taker_buy_base": 13871328.1, "taker_buy_quote": 1605220.50885 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1157, "high": 0.1171, "low": 0.1142, "close": 0.1162, "volume": 25179180.5, "close_time": 1762228799999, "quote_volume": 2918196.15314, "trades": 17946, "taker_buy_base": 13915202.0, "taker_buy_quote": 1613276.95162 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1082, "close": 0.1093, "volume": 74235761.4, "close_time": 1762243199999, "quote_volume": 8210622.2276, "trades": 42499, "taker_buy_base": 35386751.6, "taker_buy_quote": 3910573.65333 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1093, "high": 0.1123, "low": 0.1091, "close": 0.1109, "volume": 56330036.8, "close_time": 1762257599999, "quote_volume": 6216956.42829, "trades": 29189, "taker_buy_base": 28339462.4, "taker_buy_quote": 3129351.13559 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1108, "high": 0.1156, "low": 0.1083, "close": 0.1131, "volume": 59406758.4, "close_time": 1762271999999, "quote_volume": 6619934.29693, "trades": 36312, "taker_buy_base": 29462242.2, "taker_buy_quote": 3285199.92195 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1131, "high": 0.1142, "low": 0.109, "close": 0.111, "volume": 84721704.4, "close_time": 1762286399999, "quote_volume": 9487250.72736, "trades": 73417, "taker_buy_base": 35618231.8, "taker_buy_quote": 3991256.21097 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1111, "high": 0.114, "low": 0.1056, "close": 0.1136, "volume": 96182693.3, "close_time": 1762300799999, "quote_volume": 10585952.85532, "trades": 72084, "taker_buy_base": 47299990.6, "taker_buy_quote": 5206927.76413 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1135, "high": 0.1231, "low": 0.1067, "close": 0.1197, "volume": 121411121.5, "close_time": 1762315199999, "quote_volume": 14118724.78407, "trades": 80656, "taker_buy_base": 54883112.7, "taker_buy_quote": 6360039.95969 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1198, "high": 0.121, "low": 0.1169, "close": 0.1181, "volume": 41080327.0, "close_time": 1762329599999, "quote_volume": 4869363.16068, "trades": 26157, "taker_buy_base": 20510786.9, "taker_buy_quote": 2432478.86272 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.118, "high": 0.1181, "low": 0.1145, "close": 0.1169, "volume": 28772712.4, "close_time": 1762343999999, "quote_volume": 3340976.20703, "trades": 25476, "taker_buy_base": 12909269.7, "taker_buy_quote": 1499735.27406 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1169, "high": 0.1188, "low": 0.1161, "close": 0.1186, "volume": 34980631.4, "close_time": 1762358399999, "quote_volume": 4113857.6628, "trades": 26248, "taker_buy_base": 18057883.1, "taker_buy_quote": 2124363.86975 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1186, "high": 0.1235, "low": 0.1175, "close": 0.1211, "volume": 44719222.5, "close_time": 1762372799999, "quote_volume": 5391366.81219, "trades": 33056, "taker_buy_base": 24571268.3, "taker_buy_quote": 2959308.96993 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1212, "high": 0.1243, "low": 0.1211, "close": 0.1236, "volume": 19214139.5, "close_time": 1762387199999, "quote_volume": 2358661.35015, "trades": 15045, "taker_buy_base": 9635469.2, "taker_buy_quote": 1182733.78611 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1204, "close": 0.1221, "volume": 22537132.9, "close_time": 1762401599999, "quote_volume": 2754439.10007, "trades": 19546, "taker_buy_base": 10732101.8, "taker_buy_quote": 1312561.96018 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1182, "close": 0.1187, "volume": 24816868.1, "close_time": 1762415999999, "quote_volume": 2981739.23702, "trades": 16937, "taker_buy_base": 12154284.0, "taker_buy_quote": 1461785.75797 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1186, "high": 0.1194, "low": 0.1171, "close": 0.1184, "volume": 15454453.9, "close_time": 1762430399999, "quote_volume": 1829006.29374, "trades": 13065, "taker_buy_base": 7798455.8, "taker_buy_quote": 923082.5651 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1184, "high": 0.12, "low": 0.1137, "close": 0.1144, "volume": 36451346.2, "close_time": 1762444799999, "quote_volume": 4259739.8934, "trades": 27579, "taker_buy_base": 17736239.4, "taker_buy_quote": 2074899.26333 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1145, "high": 0.1168, "low": 0.1126, "close": 0.1152, "volume": 30763218.2, "close_time": 1762459199999, "quote_volume": 3531294.41269, "trades": 22734, "taker_buy_base": 15710626.4, "taker_buy_quote": 1804298.90685 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1152, "high": 0.116, "low": 0.1139, "close": 0.115, "volume": 15097061.8, "close_time": 1762473599999, "quote_volume": 1734583.21398, "trades": 9999, "taker_buy_base": 7632828.5, "taker_buy_quote": 877474.59421 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1149, "high": 0.1187, "low": 0.1145, "close": 0.1174, "volume": 28514211.8, "close_time": 1762487999999, "quote_volume": 3321943.35366, "trades": 18370, "taker_buy_base": 14196197.8, "taker_buy_quote": 1654273.1614 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1174, "high": 0.1191, "low": 0.1158, "close": 0.119, "volume": 24035434.1, "close_time": 1762502399999, "quote_volume": 2825038.08057, "trades": 14338, "taker_buy_base": 10607529.5, "taker_buy_quote": 1247117.76249 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.119, "high": 0.1193, "low": 0.1139, "close": 0.1156, "volume": 27895901.9, "close_time": 1762516799999, "quote_volume": 3245251.37626, "trades": 19585, "taker_buy_base": 12934274.2, "taker_buy_quote": 1504707.72121 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1156, "high": 0.1207, "low": 0.1125, "close": 0.1198, "volume": 49479849.7, "close_time": 1762531199999, "quote_volume": 5770201.31985, "trades": 34134, "taker_buy_base": 23370872.1, "taker_buy_quote": 2729245.45951 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1198, "high": 0.128, "low": 0.1197, "close": 0.1266, "volume": 61823038.7, "close_time": 1762545599999, "quote_volume": 7706796.75794, "trades": 59251, "taker_buy_base": 28532343.5, "taker_buy_quote": 3559646.84143 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1266, "high": 0.1273, "low": 0.1248, "close": 0.1253, "volume": 23033457.9, "close_time": 1762559999999, "quote_volume": 2910367.96093, "trades": 18424, "taker_buy_base": 12137171.5, "taker_buy_quote": 1534078.04927 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1253, "high": 0.1269, "low": 0.1229, "close": 0.1241, "volume": 31761694.8, "close_time": 1762574399999, "quote_volume": 3970030.70218, "trades": 23360, "taker_buy_base": 14861347.0, "taker_buy_quote": 1859478.05451 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.124, "high": 0.125, "low": 0.1219, "close": 0.1235, "volume": 21693495.8, "close_time": 1762588799999, "quote_volume": 2672971.79136, "trades": 13463, "taker_buy_base": 11934047.2, "taker_buy_quote": 1470331.4848 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1235, "high": 0.1262, "low": 0.1225, "close": 0.125, "volume": 18252808.0, "close_time": 1762603199999, "quote_volume": 2271378.69208, "trades": 12799, "taker_buy_base": 9658114.1, "taker_buy_quote": 1202016.96723 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.125, "high": 0.126, "low": 0.1213, "close": 0.1216, "volume": 20316092.1, "close_time": 1762617599999, "quote_volume": 2511684.01023, "trades": 15151, "taker_buy_base": 9930839.8, "taker_buy_quote": 1227480.40363 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1216, "high": 0.1244, "low": 0.1209, "close": 0.1236, "volume": 12775141.2, "close_time": 1762631999999, "quote_volume": 1567837.92177, "trades": 9114, "taker_buy_base": 6458452.8, "taker_buy_quote": 792684.20983 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1236, "high": 0.1248, "low": 0.1233, "close": 0.1245, "volume": 9264796.2, "close_time": 1762646399999, "quote_volume": 1147907.95536, "trades": 4382, "taker_buy_base": 4870196.8, "taker_buy_quote": 603582.18359 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1195, "close": 0.1209, "volume": 13913600.8, "close_time": 1762660799999, "quote_volume": 1694406.7448, "trades": 9020, "taker_buy_base": 6494855.1, "taker_buy_quote": 791567.95403 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.121, "high": 0.1227, "low": 0.1206, "close": 0.1221, "volume": 12334031.8, "close_time": 1762675199999, "quote_volume": 1501287.55621, "trades": 7910, "taker_buy_base": 5545204.6, "taker_buy_quote": 674910.62614 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1197, "close": 0.1222, "volume": 13853850.4, "close_time": 1762689599999, "quote_volume": 1684955.97039, "trades": 8302, "taker_buy_base": 6763847.3, "taker_buy_quote": 823027.76356 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1222, "high": 0.1257, "low": 0.121, "close": 0.1249, "volume": 33285638.8, "close_time": 1762703999999, "quote_volume": 4107964.5296, "trades": 17469, "taker_buy_base": 16864757.2, "taker_buy_quote": 2083614.38775 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1249, "high": 0.1271, "low": 0.1239, "close": 0.1271, "volume": 20391952.3, "close_time": 1762718399999, "quote_volume": 2555364.24112, "trades": 10344, "taker_buy_base": 10853107.3, "taker_buy_quote": 1360623.91127 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1272, "high": 0.1278, "low": 0.126, "close": 0.1265, "volume": 18762042.1, "close_time": 1762732799999, "quote_volume": 2381290.5324, "trades": 8102, "taker_buy_base": 9262981.4, "taker_buy_quote": 1175202.36945 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1265, "high": 0.1334, "low": 0.1253, "close": 0.1314, "volume": 36479568.4, "close_time": 1762747199999, "quote_volume": 4766832.49317, "trades": 20275, "taker_buy_base": 19106387.1, "taker_buy_quote": 2494195.78425 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1315, "high": 0.1736, "low": 0.1313, "close": 0.1577, "volume": 595249026.7, "close_time": 1762761599999, "quote_volume": 92634206.49968, "trades": 408720, "taker_buy_base": 238790258.9, "taker_buy_quote": 37226926.86436 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1577, "high": 0.1623, "low": 0.1479, "close": 0.1563, "volume": 194735443.3, "close_time": 1762775999999, "quote_volume": 30058973.55374, "trades": 121468, "taker_buy_base": 98951576.7, "taker_buy_quote": 15293486.67061 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1563, "high": 0.169, "low": 0.1538, "close": 0.1632, "volume": 184644511.5, "close_time": 1762790399999, "quote_volume": 29812580.93337, "trades": 119216, "taker_buy_base": 93456390.6, "taker_buy_quote": 15093944.38779 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1633, "high": 0.165, "low": 0.154, "close": 0.156, "volume": 91404670.4, "close_time": 1762804799999, "quote_volume": 14527279.82845, "trades": 59646, "taker_buy_base": 44551233.2, "taker_buy_quote": 7078868.07937 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.156, "high": 0.1573, "low": 0.1512, "close": 0.1543, "volume": 40579389.9, "close_time": 1762819199999, "quote_volume": 6257848.94768, "trades": 30048, "taker_buy_base": 20183839.2, "taker_buy_quote": 3114362.38267 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1544, "high": 0.1598, "low": 0.1496, "close": 0.1576, "volume": 62671228.7, "close_time": 1762833599999, "quote_volume": 9691748.26452, "trades": 48098, "taker_buy_base": 31042048.5, "taker_buy_quote": 4808967.93387 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1504, "close": 0.151, "volume": 46274954.1, "close_time": 1762847999999, "quote_volume": 7123402.21987, "trades": 38989, "taker_buy_base": 22004597.2, "taker_buy_quote": 3388712.17702 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1509, "high": 0.1569, "low": 0.1508, "close": 0.1548, "volume": 28001811.2, "close_time": 1762862399999, "quote_volume": 4313591.36231, "trades": 22265, "taker_buy_base": 13301519.6, "taker_buy_quote": 2048840.36589 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1463, "close": 0.1505, "volume": 61358352.6, "close_time": 1762876799999, "quote_volume": 9261425.57322, "trades": 40194, "taker_buy_base": 26730830.1, "taker_buy_quote": 4031264.68332 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1505, "high": 0.157, "low": 0.1502, "close": 0.1551, "volume": 63831342.6, "close_time": 1762891199999, "quote_volume": 9864872.13296, "trades": 31236, "taker_buy_base": 24201678.6, "taker_buy_quote": 3730368.22545 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1551, "high": 0.1568, "low": 0.1498, "close": 0.1502, "volume": 30867435.4, "close_time": 1762905599999, "quote_volume": 4736874.01664, "trades": 20210, "taker_buy_base": 14465771.2, "taker_buy_quote": 2221227.23255 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1502, "high": 0.1545, "low": 0.1485, "close": 0.152, "volume": 29944560.8, "close_time": 1762919999999, "quote_volume": 4551492.01771, "trades": 20771, "taker_buy_base": 15130979.8, "taker_buy_quote": 2301052.31221 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.152, "high": 0.1666, "low": 0.1514, "close": 0.1573, "volume": 86458707.1, "close_time": 1762934399999, "quote_volume": 13824767.27384, "trades": 58094, "taker_buy_base": 45696119.7, "taker_buy_quote": 7294554.85067 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1574, "high": 0.1616, "low": 0.1532, "close": 0.1599, "volume": 45102163.1, "close_time": 1762948799999, "quote_volume": 7097806.49141, "trades": 31660, "taker_buy_base": 21687649.1, "taker_buy_quote": 3412396.53285 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1432, "close": 0.1441, "volume": 66728662.3, "close_time": 1762963199999, "quote_volume": 10080494.17267, "trades": 50307, "taker_buy_base": 32176294.5, "taker_buy_quote": 4866346.47465 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1441, "high": 0.1447, "low": 0.1398, "close": 0.1417, "volume": 44151840.3, "close_time": 1762977599999, "quote_volume": 6263762.5077, "trades": 34718, "taker_buy_base": 22936657.2, "taker_buy_quote": 3256707.26302 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1417, "high": 0.1474, "low": 0.1411, "close": 0.1447, "volume": 25400701.0, "close_time": 1762991999999, "quote_volume": 3652868.73483, "trades": 17247, "taker_buy_base": 12397235.1, "taker_buy_quote": 1782396.46253 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1447, "high": 0.1472, "low": 0.1428, "close": 0.1449, "volume": 29613810.8, "close_time": 1763006399999, "quote_volume": 4288572.83771, "trades": 24275, "taker_buy_base": 14731739.8, "taker_buy_quote": 2134912.09594 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.145, "high": 0.1546, "low": 0.1434, "close": 0.1513, "volume": 39099056.8, "close_time": 1763020799999, "quote_volume": 5847145.56262, "trades": 31585, "taker_buy_base": 19261104.1, "taker_buy_quote": 2881613.16568 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1514, "high": 0.1525, "low": 0.1483, "close": 0.1508, "volume": 23295465.0, "close_time": 1763035199999, "quote_volume": 3503125.12779, "trades": 18559, "taker_buy_base": 10557001.2, "taker_buy_quote": 1588667.88126 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1507, "high": 0.1544, "low": 0.1477, "close": 0.1492, "volume": 39392721.5, "close_time": 1763049599999, "quote_volume": 5945056.69603, "trades": 34840, "taker_buy_base": 17780984.8, "taker_buy_quote": 2685162.86778 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1491, "high": 0.1494, "low": 0.1401, "close": 0.142, "volume": 45805286.7, "close_time": 1763063999999, "quote_volume": 6574362.70916, "trades": 43275, "taker_buy_base": 19358957.0, "taker_buy_quote": 2779995.00801 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.142, "high": 0.1464, "low": 0.1406, "close": 0.145, "volume": 24485602.5, "close_time": 1763078399999, "quote_volume": 3494698.34306, "trades": 21217, "taker_buy_base": 11784296.2, "taker_buy_quote": 1682184.32632 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1449, "high": 0.1463, "low": 0.1377, "close": 0.1391, "volume": 31810682.2, "close_time": 1763092799999, "quote_volume": 4515990.64141, "trades": 26999, "taker_buy_base": 13388940.1, "taker_buy_quote": 1901239.32409 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1391, "high": 0.144, "low": 0.1329, "close": 0.1424, "volume": 44944965.6, "close_time": 1763107199999, "quote_volume": 6222509.89587, "trades": 39957, "taker_buy_base": 20554922.8, "taker_buy_quote": 2852557.5014 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1424, "high": 0.1454, "low": 0.1412, "close": 0.1419, "volume": 37552915.6, "close_time": 1763121599999, "quote_volume": 5398929.09022, "trades": 26871, "taker_buy_base": 14657660.6, "taker_buy_quote": 2105532.35448 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1418, "high": 0.1485, "low": 0.1385, "close": 0.1471, "volume": 75453769.4, "close_time": 1763135999999, "quote_volume": 10738376.78644, "trades": 55484, "taker_buy_base": 32772217.9, "taker_buy_quote": 4668549.41153 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1472, "high": 0.1544, "low": 0.1452, "close": 0.1488, "volume": 42523107.2, "close_time": 1763150399999, "quote_volume": 6367195.27108, "trades": 40336, "taker_buy_base": 22471214.1, "taker_buy_quote": 3365895.29001 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1489, "high": 0.1503, "low": 0.1408, "close": 0.1428, "volume": 24651900.3, "close_time": 1763164799999, "quote_volume": 3591372.61147, "trades": 24195, "taker_buy_base": 9218455.0, "taker_buy_quote": 1344470.3128 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1429, "high": 0.1504, "low": 0.1426, "close": 0.1482, "volume": 38030938.6, "close_time": 1763179199999, "quote_volume": 5588901.67561, "trades": 28783, "taker_buy_base": 18525221.6, "taker_buy_quote": 2721527.28903 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1482, "high": 0.1484, "low": 0.1425, "close": 0.1433, "volume": 25716563.5, "close_time": 1763193599999, "quote_volume": 3716292.07314, "trades": 18008, "taker_buy_base": 11131854.0, "taker_buy_quote": 1607349.32407 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1433, "high": 0.1433, "low": 0.137, "close": 0.139, "volume": 33999393.0, "close_time": 1763207999999, "quote_volume": 4741284.02248, "trades": 19517, "taker_buy_base": 17167202.9, "taker_buy_quote": 2394129.25206 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.139, "high": 0.1447, "low": 0.1389, "close": 0.1426, "volume": 14754646.2, "close_time": 1763222399999, "quote_volume": 2097509.66021, "trades": 14400, "taker_buy_base": 7639782.6, "taker_buy_quote": 1086040.87328 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1426, "high": 0.1493, "low": 0.1418, "close": 0.1471, "volume": 33152457.6, "close_time": 1763236799999, "quote_volume": 4848065.05157, "trades": 26551, "taker_buy_base": 18251899.9, "taker_buy_quote": 2667185.83607 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1472, "high": 0.1472, "low": 0.1434, "close": 0.1453, "volume": 18286062.2, "close_time": 1763251199999, "quote_volume": 2656465.26991, "trades": 15292, "taker_buy_base": 6110001.4, "taker_buy_quote": 887155.73584 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1453, "high": 0.1488, "low": 0.1402, "close": 0.1463, "volume": 31855910.3, "close_time": 1763265599999, "quote_volume": 4594610.76242, "trades": 25481, "taker_buy_base": 14528665.9, "taker_buy_quote": 2099635.24099 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1462, "high": 0.15, "low": 0.1444, "close": 0.1493, "volume": 15954591.1, "close_time": 1763279999999, "quote_volume": 2348132.65909, "trades": 14599, "taker_buy_base": 8746578.9, "taker_buy_quote": 1288344.3252 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1493, "high": 0.1502, "low": 0.1426, "close": 0.1434, "volume": 30333219.7, "close_time": 1763294399999, "quote_volume": 4441740.92788, "trades": 24553, "taker_buy_base": 13539753.1, "taker_buy_quote": 1982981.66877 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1434, "high": 0.1484, "low": 0.1426, "close": 0.1452, "volume": 73023165.1, "close_time": 1763308799999, "quote_volume": 10683513.59823, "trades": 39025, "taker_buy_base": 27980455.2, "taker_buy_quote": 4085814.81528 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1452, "high": 0.148, "low": 0.1413, "close": 0.1419, "volume": 37459210.3, "close_time": 1763323199999, "quote_volume": 5405789.89076, "trades": 44537, "taker_buy_base": 17678591.9, "taker_buy_quote": 2549827.88395 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1418, "high": 0.1441, "low": 0.1377, "close": 0.1411, "volume": 21783464.7, "close_time": 1763337599999, "quote_volume": 3073711.45531, "trades": 29362, "taker_buy_base": 9322226.2, "taker_buy_quote": 1315761.46287 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1412, "high": 0.1514, "low": 0.1394, "close": 0.1498, "volume": 35387653.9, "close_time": 1763351999999, "quote_volume": 5186839.08452, "trades": 34798, "taker_buy_base": 18528614.6, "taker_buy_quote": 2716311.62157 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1452, "close": 0.1467, "volume": 24589875.9, "close_time": 1763366399999, "quote_volume": 3622240.12427, "trades": 20229, "taker_buy_base": 11165804.6, "taker_buy_quote": 1644092.43786 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1467, "high": 0.1489, "low": 0.1456, "close": 0.1466, "volume": 13949046.8, "close_time": 1763380799999, "quote_volume": 2053308.35046, "trades": 13260, "taker_buy_base": 7302408.6, "taker_buy_quote": 1075550.6566 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1466, "high": 0.147, "low": 0.1372, "close": 0.1379, "volume": 66354766.6, "close_time": 1763395199999, "quote_volume": 9352112.27431, "trades": 54198, "taker_buy_base": 36968809.1, "taker_buy_quote": 5200428.21878 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.138, "high": 0.1382, "low": 0.1318, "close": 0.1331, "volume": 44620960.8, "close_time": 1763409599999, "quote_volume": 6009566.94721, "trades": 40684, "taker_buy_base": 23091929.6, "taker_buy_quote": 3113950.42914 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.133, "high": 0.1398, "low": 0.1329, "close": 0.1373, "volume": 18844905.0, "close_time": 1763423999999, "quote_volume": 2563740.07614, "trades": 18694, "taker_buy_base": 8993647.4, "taker_buy_quote": 1222917.97385 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1373, "high": 0.1405, "low": 0.1348, "close": 0.1388, "volume": 42954894.0, "close_time": 1763438399999, "quote_volume": 5937172.96435, "trades": 30552, "taker_buy_base": 19884743.5, "taker_buy_quote": 2748315.74405 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1389, "high": 0.1425, "low": 0.1373, "close": 0.1394, "volume": 37649087.8, "close_time": 1763452799999, "quote_volume": 5272333.82551, "trades": 26699, "taker_buy_base": 14860324.2, "taker_buy_quote": 2081128.85688 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1394, "high": 0.141, "low": 0.1369, "close": 0.1378, "volume": 24327021.5, "close_time": 1763467199999, "quote_volume": 3379085.63162, "trades": 16970, "taker_buy_base": 11865612.5, "taker_buy_quote": 1647643.26816 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1378, "high": 0.1409, "low": 0.1363, "close": 0.1402, "volume": 28112117.1, "close_time": 1763481599999, "quote_volume": 3897697.99896, "trades": 24150, "taker_buy_base": 13869403.2, "taker_buy_quote": 1924032.17615 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1402, "high": 0.146, "low": 0.1395, "close": 0.1437, "volume": 39601818.3, "close_time": 1763495999999, "quote_volume": 5704026.38752, "trades": 28854, "taker_buy_base": 20335820.4, "taker_buy_quote": 2927736.46982 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1437, "high": 0.1444, "low": 0.1402, "close": 0.1406, "volume": 14581334.2, "close_time": 1763510399999, "quote_volume": 2066719.32913, "trades": 11006, "taker_buy_base": 6484386.2, "taker_buy_quote": 919743.95605 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1406, "high": 0.1413, "low": 0.1386, "close": 0.1405, "volume": 16571252.9, "close_time": 1763524799999, "quote_volume": 2320198.51137, "trades": 13516, "taker_buy_base": 6898928.0, "taker_buy_quote": 966371.54136 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1404, "high": 0.142, "low": 0.1375, "close": 0.1414, "volume": 16186551.5, "close_time": 1763539199999, "quote_volume": 2261803.17999, "trades": 14353, "taker_buy_base": 7606091.2, "taker_buy_quote": 1063848.21399 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1415, "high": 0.1443, "low": 0.1392, "close": 0.1395, "volume": 17439765.9, "close_time": 1763553599999, "quote_volume": 2463866.61996, "trades": 14426, "taker_buy_base": 8501651.3, "taker_buy_quote": 1201601.7518 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1394, "high": 0.1416, "low": 0.135, "close": 0.1354, "volume": 24516181.2, "close_time": 1763567999999, "quote_volume": 3391391.27328, "trades": 21154, "taker_buy_base": 10296348.3, "taker_buy_quote": 1429305.73925 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1353, "high": 0.1367, "low": 0.1296, "close": 0.1312, "volume": 27897382.7, "close_time": 1763582399999, "quote_volume": 3698996.87541, "trades": 27069, "taker_buy_base": 12241279.5, "taker_buy_quote": 1626331.26539 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1313, "high": 0.1387, "low": 0.131, "close": 0.1383, "volume": 20666987.0, "close_time": 1763596799999, "quote_volume": 2797433.47712, "trades": 17762, "taker_buy_base": 9909043.6, "taker_buy_quote": 1344396.34235 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1383, "high": 0.1413, "low": 0.1378, "close": 0.1395, "volume": 16080607.1, "close_time": 1763611199999, "quote_volume": 2251289.42794, "trades": 14270, "taker_buy_base": 8152747.2, "taker_buy_quote": 1141252.57988 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1396, "high": 0.1409, "low": 0.1386, "close": 0.1397, "volume": 10568267.4, "close_time": 1763625599999, "quote_volume": 1476088.32109, "trades": 8085, "taker_buy_base": 4918079.8, "taker_buy_quote": 686983.10143 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1397, "high": 0.143, "low": 0.1384, "close": 0.142, "volume": 22013786.1, "close_time": 1763639999999, "quote_volume": 3088636.53514, "trades": 13879, "taker_buy_base": 12322521.0, "taker_buy_quote": 1730148.34922 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.142, "high": 0.1436, "low": 0.1375, "close": 0.1377, "volume": 30172042.1, "close_time": 1763654399999, "quote_volume": 4246835.00647, "trades": 26912, "taker_buy_base": 14625461.5, "taker_buy_quote": 2062126.73824 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1376, "high": 0.1382, "low": 0.1295, "close": 0.1332, "volume": 31721062.4, "close_time": 1763668799999, "quote_volume": 4222158.51003, "trades": 36485, "taker_buy_base": 13837712.6, "taker_buy_quote": 1839652.78678 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1331, "high": 0.1349, "low": 0.1311, "close": 0.1315, "volume": 11708686.6, "close_time": 1763683199999, "quote_volume": 1557568.01865, "trades": 10054, "taker_buy_base": 5782945.4, "taker_buy_quote": 769374.70194 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1315, "high": 0.1337, "low": 0.1273, "close": 0.1285, "volume": 30789188.4, "close_time": 1763697599999, "quote_volume": 4006328.00246, "trades": 22856, "taker_buy_base": 12570506.9, "taker_buy_quote": 1636662.83662 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1127, "close": 0.1208, "volume": 54625689.7, "close_time": 1763711999999, "quote_volume": 6660135.06443, "trades": 41186, "taker_buy_base": 27770329.9, "taker_buy_quote": 3388436.13018 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1209, "high": 0.1225, "low": 0.1169, "close": 0.1173, "volume": 34876137.1, "close_time": 1763726399999, "quote_volume": 4157924.12261, "trades": 26045, "taker_buy_base": 16394132.7, "taker_buy_quote": 1954109.63095 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1174, "high": 0.1261, "low": 0.1147, "close": 0.1227, "volume": 79625032.4, "close_time": 1763740799999, "quote_volume": 9705129.86422, "trades": 48321, "taker_buy_base": 40844177.8, "taker_buy_quote": 4982843.30544 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1228, "high": 0.1442, "low": 0.1212, "close": 0.1393, "volume": 193081527.8, "close_time": 1763755199999, "quote_volume": 26315366.02822, "trades": 111673, "taker_buy_base": 89766353.1, "taker_buy_quote": 12204489.07305 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1393, "high": 0.1465, "low": 0.1367, "close": 0.1452, "volume": 63848916.3, "close_time": 1763769599999, "quote_volume": 9001765.53424, "trades": 58404, "taker_buy_base": 34828782.7, "taker_buy_quote": 4920070.29857 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1453, "high": 0.15, "low": 0.1439, "close": 0.1469, "volume": 95326401.6, "close_time": 1763783999999, "quote_volume": 14035992.651, "trades": 71872, "taker_buy_base": 48387641.3, "taker_buy_quote": 7113858.61938 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.147, "high": 0.1474, "low": 0.1421, "close": 0.1438, "volume": 36477261.6, "close_time": 1763798399999, "quote_volume": 5267756.99708, "trades": 37706, "taker_buy_base": 16215518.7, "taker_buy_quote": 2342359.60356 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1437, "high": 0.1442, "low": 0.1389, "close": 0.1394, "volume": 37600498.8, "close_time": 1763812799999, "quote_volume": 5322592.77825, "trades": 31802, "taker_buy_base": 15431586.7, "taker_buy_quote": 2184123.42441 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1393, "high": 0.1476, "low": 0.1377, "close": 0.1469, "volume": 60388741.5, "close_time": 1763827199999, "quote_volume": 8702313.79313, "trades": 48000, "taker_buy_base": 34144776.5, "taker_buy_quote": 4919405.20295 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1469, "high": 0.1587, "low": 0.1459, "close": 0.1559, "volume": 74465063.0, "close_time": 1763841599999, "quote_volume": 11337729.59799, "trades": 65573, "taker_buy_base": 41384578.4, "taker_buy_quote": 6300037.09148 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1559, "high": 0.1595, "low": 0.1508, "close": 0.1525, "volume": 53345022.2, "close_time": 1763855999999, "quote_volume": 8295547.5925, "trades": 44686, "taker_buy_base": 22833944.8, "taker_buy_quote": 3553884.08675 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1476, "close": 0.1504, "volume": 40570764.0, "close_time": 1763870399999, "quote_volume": 6079603.44444, "trades": 29315, "taker_buy_base": 19149919.4, "taker_buy_quote": 2870385.87625 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1504, "high": 0.1514, "low": 0.1463, "close": 0.1493, "volume": 17863479.9, "close_time": 1763884799999, "quote_volume": 2664912.92744, "trades": 15602, "taker_buy_base": 8198039.6, "taker_buy_quote": 1223691.43148 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1494, "high": 0.151, "low": 0.1466, "close": 0.1485, "volume": 23316901.2, "close_time": 1763899199999, "quote_volume": 3459052.80976, "trades": 17205, "taker_buy_base": 12176857.4, "taker_buy_quote": 1807098.45412 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1485, "high": 0.1532, "low": 0.148, "close": 0.1512, "volume": 22929715.0, "close_time": 1763913599999, "quote_volume": 3444631.90875, "trades": 20526, "taker_buy_base": 11253841.7, "taker_buy_quote": 1692364.39095 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1513, "high": 0.1522, "low": 0.1491, "close": 0.1501, "volume": 13636128.7, "close_time": 1763927999999, "quote_volume": 2052230.24456, "trades": 13778, "taker_buy_base": 5955846.5, "taker_buy_quote": 896582.77066 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1501, "high": 0.1528, "low": 0.1492, "close": 0.1527, "volume": 21571081.8, "close_time": 1763942399999, "quote_volume": 3262383.71297, "trades": 15796, "taker_buy_base": 11186831.3, "taker_buy_quote": 1692221.10812 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1527, "high": 0.1683, "low": 0.1521, "close": 0.1594, "volume": 133347261.1, "close_time": 1763956799999, "quote_volume": 21254446.27393, "trades": 91664, "taker_buy_base": 70961916.2, "taker_buy_quote": 11305462.67087 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1594, "high": 0.1615, "low": 0.1515, "close": 0.1544, "volume": 72217290.9, "close_time": 1763971199999, "quote_volume": 11334341.69365, "trades": 41032, "taker_buy_base": 31887387.5, "taker_buy_quote": 5014870.27375 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1543, "high": 0.159, "low": 0.1476, "close": 0.1479, "volume": 53365858.8, "close_time": 1763985599999, "quote_volume": 8133719.91267, "trades": 33054, "taker_buy_base": 25795708.4, "taker_buy_quote": 3938655.51344 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1479, "high": 0.1488, "low": 0.1443, "close": 0.1473, "volume": 34222876.8, "close_time": 1763999999999, "quote_volume": 5022053.13113, "trades": 27605, "taker_buy_base": 15141262.9, "taker_buy_quote": 2222933.52029 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1473, "high": 0.1526, "low": 0.147, "close": 0.151, "volume": 30728505.6, "close_time": 1764014399999, "quote_volume": 4616763.82467, "trades": 28030, "taker_buy_base": 15323045.5, "taker_buy_quote": 2302683.18632 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1511, "high": 0.1543, "low": 0.1509, "close": 0.154, "volume": 33498580.2, "close_time": 1764028799999, "quote_volume": 5131891.72381, "trades": 23621, "taker_buy_base": 18141083.9, "taker_buy_quote": 2779353.36367 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1539, "high": 0.1646, "low": 0.1535, "close": 0.1591, "volume": 86595087.0, "close_time": 1764043199999, "quote_volume": 13798862.60018, "trades": 64891, "taker_buy_base": 48652397.0, "taker_buy_quote": 7735835.37083 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1591, "high": 0.1599, "low": 0.1548, "close": 0.1587, "volume": 28693239.5, "close_time": 1764057599999, "quote_volume": 4519076.84415, "trades": 26016, "taker_buy_base": 13001726.5, "taker_buy_quote": 2049945.64765 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1588, "high": 0.1619, "low": 0.1565, "close": 0.1589, "volume": 35023448.0, "close_time": 1764071999999, "quote_volume": 5578739.83328, "trades": 25861, "taker_buy_base": 15938465.6, "taker_buy_quote": 2539099.37096 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1589, "high": 0.1615, "low": 0.154, "close": 0.156, "volume": 42170092.7, "close_time": 1764086399999, "quote_volume": 6646772.28325, "trades": 30638, "taker_buy_base": 17473253.9, "taker_buy_quote": 2759529.21039 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.156, "high": 0.1585, "low": 0.1553, "close": 0.158, "volume": 16564274.7, "close_time": 1764100799999, "quote_volume": 2597773.42045, "trades": 17921, "taker_buy_base": 8672117.1, "taker_buy_quote": 1360607.28369 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.158, "high": 0.1663, "low": 0.1561, "close": 0.1648, "volume": 47433520.9, "close_time": 1764115199999, "quote_volume": 7700077.31849, "trades": 41302, "taker_buy_base": 27746906.4, "taker_buy_quote": 4507003.64309 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1648, "high": 0.1732, "low": 0.1639, "close": 0.1731, "volume": 87567866.5, "close_time": 1764129599999, "quote_volume": 14699734.85114, "trades": 58635, "taker_buy_base": 47891550.9, "taker_buy_quote": 8046894.79868 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1731, "high": 0.176, "low": 0.1622, "close": 0.1648, "volume": 80740953.1, "close_time": 1764143999999, "quote_volume": 13683280.44952, "trades": 57522, "taker_buy_base": 42003459.2, "taker_buy_quote": 7132088.49427 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1578, "close": 0.1603, "volume": 46921541.0, "close_time": 1764158399999, "quote_volume": 7553000.24541, "trades": 24524, "taker_buy_base": 25968851.4, "taker_buy_quote": 4179017.18587 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1602, "high": 0.1639, "low": 0.1566, "close": 0.1605, "volume": 43236182.4, "close_time": 1764172799999, "quote_volume": 6897054.49055, "trades": 31259, "taker_buy_base": 23920938.1, "taker_buy_quote": 3812005.34804 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1606, "high": 0.1641, "low": 0.1599, "close": 0.1631, "volume": 21966306.8, "close_time": 1764187199999, "quote_volume": 3558714.88883, "trades": 25813, "taker_buy_base": 11120574.9, "taker_buy_quote": 1802640.93186 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.163, "high": 0.1667, "low": 0.1627, "close": 0.1651, "volume": 18323429.6, "close_time": 1764201599999, "quote_volume": 3011422.49042, "trades": 15522, "taker_buy_base": 8948859.8, "taker_buy_quote": 1471049.18151 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1651, "high": 0.1662, "low": 0.1585, "close": 0.16, "volume": 28368535.4, "close_time": 1764215999999, "quote_volume": 4565008.44789, "trades": 24398, "taker_buy_base": 11224225.7, "taker_buy_quote": 1807472.05424 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1599, "high": 0.1623, "low": 0.159, "close": 0.1594, "volume": 9291814.7, "close_time": 1764230399999, "quote_volume": 1487392.42069, "trades": 11694, "taker_buy_base": 4577288.2, "taker_buy_quote": 733098.38512 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1593, "high": 0.1619, "low": 0.1574, "close": 0.1612, "volume": 15625734.2, "close_time": 1764244799999, "quote_volume": 2499360.01193, "trades": 13995, "taker_buy_base": 7951761.2, "taker_buy_quote": 1273237.66727 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1612, "high": 0.1673, "low": 0.159, "close": 0.1659, "volume": 35610080.9, "close_time": 1764259199999, "quote_volume": 5835064.61509, "trades": 23154, "taker_buy_base": 17513578.0, "taker_buy_quote": 2868540.064 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.166, "high": 0.1666, "low": 0.1609, "close": 0.1626, "volume": 14202846.4, "close_time": 1764273599999, "quote_volume": 2325810.65361, "trades": 14241, "taker_buy_base": 6201591.4, "taker_buy_quote": 1015071.99103 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1627, "high": 0.1641, "low": 0.1615, "close": 0.1635, "volume": 10265673.1, "close_time": 1764287999999, "quote_volume": 1670654.88044, "trades": 11280, "taker_buy_base": 4657666.9, "taker_buy_quote": 758049.79695 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1635, "high": 0.1637, "low": 0.1593, "close": 0.161, "volume": 13117365.5, "close_time": 1764302399999, "quote_volume": 2117159.20211, "trades": 12206, "taker_buy_base": 6203003.6, "taker_buy_quote": 1000574.12011 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.161, "high": 0.1629, "low": 0.1601, "close": 0.1614, "volume": 9887471.0, "close_time": 1764316799999, "quote_volume": 1595242.53144, "trades": 9081, "taker_buy_base": 4928529.0, "taker_buy_quote": 795426.13032 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1613, "high": 0.1645, "low": 0.1609, "close": 0.1625, "volume": 15648897.4, "close_time": 1764331199999, "quote_volume": 2549436.50539, "trades": 12292, "taker_buy_base": 8163919.3, "taker_buy_quote": 1329596.81306 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1625, "high": 0.1672, "low": 0.1617, "close": 0.1626, "volume": 26008828.3, "close_time": 1764345599999, "quote_volume": 4270580.28817, "trades": 20488, "taker_buy_base": 12559885.1, "taker_buy_quote": 2063016.18369 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1582, "close": 0.1607, "volume": 31570850.7, "close_time": 1764359999999, "quote_volume": 5059546.98708, "trades": 22157, "taker_buy_base": 17713682.1, "taker_buy_quote": 2837669.23803 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1607, "high": 0.1625, "low": 0.159, "close": 0.16, "volume": 21249258.8, "close_time": 1764374399999, "quote_volume": 3418574.08041, "trades": 14946, "taker_buy_base": 9283223.1, "taker_buy_quote": 1494049.32982 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.16, "high": 0.1608, "low": 0.1579, "close": 0.1587, "volume": 10460537.8, "close_time": 1764388799999, "quote_volume": 1664103.58039, "trades": 8342, "taker_buy_base": 3930368.9, "taker_buy_quote": 625840.72338 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1587, "high": 0.1603, "low": 0.1583, "close": 0.1594, "volume": 7260124.3, "close_time": 1764403199999, "quote_volume": 1155242.58896, "trades": 6413, "taker_buy_base": 3826508.6, "taker_buy_quote": 608759.51201 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1594, "high": 0.1613, "low": 0.1591, "close": 0.1601, "volume": 8742962.6, "close_time": 1764417599999, "quote_volume": 1401416.60661, "trades": 8089, "taker_buy_base": 3852808.1, "taker_buy_quote": 617560.66857 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1601, "high": 0.1609, "low": 0.1592, "close": 0.1605, "volume": 8375541.3, "close_time": 1764431999999, "quote_volume": 1340313.56082, "trades": 7527, "taker_buy_base": 3686942.7, "taker_buy_quote": 590279.98184 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1606, "high": 0.1612, "low": 0.1588, "close": 0.161, "volume": 8058882.4, "close_time": 1764446399999, "quote_volume": 1290589.14607, "trades": 7193, "taker_buy_base": 4041064.3, "taker_buy_quote": 647524.81356 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.161, "high": 0.1611, "low": 0.1594, "close": 0.1602, "volume": 3704322.3, "close_time": 1764460799999, "quote_volume": 593925.24231, "trades": 3959, "taker_buy_base": 1809439.1, "taker_buy_quote": 290187.86979 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1603, "high": 0.1626, "low": 0.1584, "close": 0.1599, "volume": 16716445.4, "close_time": 1764475199999, "quote_volume": 2684324.72176, "trades": 9200, "taker_buy_base": 8800599.0, "taker_buy_quote": 1412871.63163 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1599, "high": 0.1608, "low": 0.1588, "close": 0.16, "volume": 6183560.2, "close_time": 1764489599999, "quote_volume": 988097.28604, "trades": 5812, "taker_buy_base": 2735975.7, "taker_buy_quote": 437290.88371 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.16, "high": 0.1601, "low": 0.1584, "close": 0.1589, "volume": 7185436.3, "close_time": 1764503999999, "quote_volume": 1143805.86249, "trades": 5998, "taker_buy_base": 2695823.0, "taker_buy_quote": 429241.87916 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.159, "high": 0.1612, "low": 0.1587, "close": 0.1593, "volume": 18543430.2, "close_time": 1764518399999, "quote_volume": 2970428.97593, "trades": 8095, "taker_buy_base": 11891825.9, "taker_buy_quote": 1904893.96716 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1593, "high": 0.1605, "low": 0.1555, "close": 0.1589, "volume": 23630578.8, "close_time": 1764532799999, "quote_volume": 3731396.15364, "trades": 13726, "taker_buy_base": 11607819.2, "taker_buy_quote": 1835186.28024 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1588, "high": 0.1598, "low": 0.1587, "close": 0.1593, "volume": 6473274.9, "close_time": 1764547199999, "quote_volume": 1031207.61262, "trades": 5864, "taker_buy_base": 2820126.2, "taker_buy_quote": 449286.74819 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1594, "high": 0.1598, "low": 0.1503, "close": 0.1535, "volume": 71858810.3, "close_time": 1764561599999, "quote_volume": 11134857.70274, "trades": 51200, "taker_buy_base": 30543177.7, "taker_buy_quote": 4734216.69749 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1535, "high": 0.1548, "low": 0.1494, "close": 0.1495, "volume": 38095481.1, "close_time": 1764575999999, "quote_volume": 5820147.05903, "trades": 21465, "taker_buy_base": 15264318.8, "taker_buy_quote": 2335723.84816 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1495, "high": 0.1513, "low": 0.1478, "close": 0.1485, "volume": 17423614.9, "close_time": 1764590399999, "quote_volume": 2619996.0016, "trades": 11113, "taker_buy_base": 9367247.0, "taker_buy_quote": 1410537.40773 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1423, "close": 0.144, "volume": 73070373.9, "close_time": 1764604799999, "quote_volume": 10605052.13562, "trades": 34413, "taker_buy_base": 43625588.6, "taker_buy_quote": 6316972.7668 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.144, "high": 0.1582, "low": 0.1426, "close": 0.1518, "volume": 137715029.0, "close_time": 1764619199999, "quote_volume": 21101088.53585, "trades": 87698, "taker_buy_base": 59351617.0, "taker_buy_quote": 9053891.49037 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1519, "high": 0.1544, "low": 0.1508, "close": 0.1535, "volume": 9588761.8, "close_time": 1764633599999, "quote_volume": 1465010.57527, "trades": 10548, "taker_buy_base": 5696865.6, "taker_buy_quote": 870482.12327 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1535, "high": 0.1582, "low": 0.1503, "close": 0.1537, "volume": 26379591.1, "close_time": 1764647999999, "quote_volume": 4047570.71029, "trades": 22820, "taker_buy_base": 12745779.5, "taker_buy_quote": 1957421.01571 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1537, "high": 0.1565, "low": 0.1525, "close": 0.1561, "volume": 10041432.4, "close_time": 1764662399999, "quote_volume": 1547328.18775, "trades": 7747, "taker_buy_base": 5212766.3, "taker_buy_quote": 803667.76585 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1562, "high": 0.1574, "low": 0.1535, "close": 0.1566, "volume": 16051311.4, "close_time": 1764676799999, "quote_volume": 2498875.53432, "trades": 12940, "taker_buy_base": 7691386.3, "taker_buy_quote": 1197757.26142 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1567, "high": 0.1638, "low": 0.1564, "close": 0.1622, "volume": 44351023.2, "close_time": 1764691199999, "quote_volume": 7129803.37684, "trades": 29323, "taker_buy_base": 22509227.0, "taker_buy_quote": 3615547.8765 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1622, "high": 0.1628, "low": 0.1594, "close": 0.1605, "volume": 23754962.8, "close_time": 1764705599999, "quote_volume": 3831038.34072, "trades": 18205, "taker_buy_base": 9630306.6, "taker_buy_quote": 1552728.95621 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1587, "close": 0.1606, "volume": 10910628.1, "close_time": 1764719999999, "quote_volume": 1748538.76068, "trades": 10142, "taker_buy_base": 5625811.1, "taker_buy_quote": 901951.18263 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1605, "high": 0.1614, "low": 0.1594, "close": 0.1605, "volume": 10065456.8, "close_time": 1764734399999, "quote_volume": 1616081.14477, "trades": 7762, "taker_buy_base": 5362480.6, "taker_buy_quote": 860901.17303 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1604, "high": 0.1648, "low": 0.1603, "close": 0.1624, "volume": 17196155.3, "close_time": 1764748799999, "quote_volume": 2792697.16933, "trades": 14296, "taker_buy_base": 9437336.7, "taker_buy_quote": 1532580.10402 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1623, "high": 0.1624, "low": 0.1596, "close": 0.1612, "volume": 9432433.8, "close_time": 1764763199999, "quote_volume": 1517325.50557, "trades": 10078, "taker_buy_base": 3750074.4, "taker_buy_quote": 603288.25011 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1612, "high": 0.1627, "low": 0.158, "close": 0.1595, "volume": 23530841.0, "close_time": 1764777599999, "quote_volume": 3777284.54387, "trades": 25909, "taker_buy_base": 10633021.3, "taker_buy_quote": 1707965.45363 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1595, "high": 0.1608, "low": 0.1565, "close": 0.1598, "volume": 16621880.7, "close_time": 1764791999999, "quote_volume": 2644675.26252, "trades": 15705, "taker_buy_base": 8560242.3, "taker_buy_quote": 1362335.71379 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1598, "high": 0.1616, "low": 0.1583, "close": 0.1608, "volume": 12694053.0, "close_time": 1764806399999, "quote_volume": 2028074.9487, "trades": 11958, "taker_buy_base": 6783885.3, "taker_buy_quote": 1083787.64038 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1608, "high": 0.1627, "low": 0.1605, "close": 0.1618, "volume": 8586875.3, "close_time": 1764820799999, "quote_volume": 1386428.62045, "trades": 8792, "taker_buy_base": 4756281.7, "taker_buy_quote": 767707.69347 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1618, "high": 0.1625, "low": 0.1596, "close": 0.1605, "volume": 8575598.7, "close_time": 1764835199999, "quote_volume": 1376518.12184, "trades": 6803, "taker_buy_base": 4073465.0, "taker_buy_quote": 653747.54963 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1577, "close": 0.1593, "volume": 11046220.6, "close_time": 1764849599999, "quote_volume": 1754206.57397, "trades": 11180, "taker_buy_base": 4981420.5, "taker_buy_quote": 791106.04803 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1594, "high": 0.1596, "low": 0.1561, "close": 0.158, "volume": 10218084.1, "close_time": 1764863999999, "quote_volume": 1608673.81157, "trades": 11064, "taker_buy_base": 4159581.7, "taker_buy_quote": 655064.23293 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.158, "high": 0.1581, "low": 0.1509, "close": 0.1527, "volume": 22652970.0, "close_time": 1764878399999, "quote_volume": 3488308.66428, "trades": 16511, "taker_buy_base": 8917421.1, "taker_buy_quote": 1371835.31919 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1528, "high": 0.1543, "low": 0.1522, "close": 0.1533, "volume": 8890736.2, "close_time": 1764892799999, "quote_volume": 1363446.74364, "trades": 8547, "taker_buy_base": 3572266.2, "taker_buy_quote": 547726.54216 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1533, "high": 0.1544, "low": 0.1522, "close": 0.1531, "volume": 7733744.6, "close_time": 1764907199999, "quote_volume": 1185266.38408, "trades": 7836, "taker_buy_base": 3633221.5, "taker_buy_quote": 556873.77588 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.153, "high": 0.1555, "low": 0.1522, "close": 0.1551, "volume": 10751909.8, "close_time": 1764921599999, "quote_volume": 1658390.29373, "trades": 10075, "taker_buy_base": 5456722.9, "taker_buy_quote": 841556.71993 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.155, "high": 0.1551, "low": 0.1515, "close": 0.1518, "volume": 6417443.7, "close_time": 1764935999999, "quote_volume": 981130.37374, "trades": 6266, "taker_buy_base": 2463599.4, "taker_buy_quote": 376717.33826 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1518, "high": 0.1545, "low": 0.1506, "close": 0.1531, "volume": 11930603.8, "close_time": 1764950399999, "quote_volume": 1816564.10137, "trades": 13071, "taker_buy_base": 6260955.7, "taker_buy_quote": 953660.75333 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1483, "close": 0.1504, "volume": 16317573.7, "close_time": 1764964799999, "quote_volume": 2453305.62841, "trades": 17687, "taker_buy_base": 6227812.9, "taker_buy_quote": 937083.84859 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1505, "high": 0.1517, "low": 0.1498, "close": 0.1509, "volume": 3916079.0, "close_time": 1764979199999, "quote_volume": 590332.93107, "trades": 5966, "taker_buy_base": 1723586.5, "taker_buy_quote": 259885.97937 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.151, "high": 0.1522, "low": 0.1499, "close": 0.1508, "volume": 3462400.1, "close_time": 1764993599999, "quote_volume": 522365.22508, "trades": 3961, "taker_buy_base": 1514821.3, "taker_buy_quote": 228837.94269 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1509, "high": 0.1509, "low": 0.1494, "close": 0.1499, "volume": 2622577.1, "close_time": 1765007999999, "quote_volume": 393584.57628, "trades": 3789, "taker_buy_base": 1087046.2, "taker_buy_quote": 163167.08501 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1499, "high": 0.15, "low": 0.148, "close": 0.1489, "volume": 4263743.0, "close_time": 1765022399999, "quote_volume": 635127.53861, "trades": 4334, "taker_buy_base": 1750594.9, "taker_buy_quote": 260720.09169 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1488, "high": 0.1512, "low": 0.1482, "close": 0.1485, "volume": 7169446.2, "close_time": 1765036799999, "quote_volume": 1071097.15088, "trades": 5817, "taker_buy_base": 3389940.8, "taker_buy_quote": 506949.63104 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1486, "high": 0.1511, "low": 0.1486, "close": 0.1503, "volume": 5226817.5, "close_time": 1765051199999, "quote_volume": 784817.88793, "trades": 4298, "taker_buy_base": 2363346.1, "taker_buy_quote": 354715.32233 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1503, "high": 0.1518, "low": 0.1499, "close": 0.1511, "volume": 3038736.6, "close_time": 1765065599999, "quote_volume": 458783.66994, "trades": 4000, "taker_buy_base": 1405415.9, "taker_buy_quote": 212194.52468 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.151, "high": 0.1526, "low": 0.1505, "close": 0.1509, "volume": 3074325.5, "close_time": 1765079999999, "quote_volume": 466236.08486, "trades": 4207, "taker_buy_base": 1489661.5, "taker_buy_quote": 225990.85085 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1483, "close": 0.1487, "volume": 2835528.7, "close_time": 1765094399999, "quote_volume": 423475.24581, "trades": 3439, "taker_buy_base": 1523425.0, "taker_buy_quote": 227365.75823 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1465, "close": 0.1471, "volume": 7721938.8, "close_time": 1765108799999, "quote_volume": 1139272.257, "trades": 6246, "taker_buy_base": 4418594.2, "taker_buy_quote": 652115.06041 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1472, "high": 0.1497, "low": 0.1432, "close": 0.1491, "volume": 16122232.6, "close_time": 1765123199999, "quote_volume": 2358824.39722, "trades": 17688, "taker_buy_base": 8583174.5, "taker_buy_quote": 1256227.25303 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1491, "high": 0.1521, "low": 0.1478, "close": 0.1516, "volume": 7310847.3, "close_time": 1765137599999, "quote_volume": 1097655.23996, "trades": 8195, "taker_buy_base": 3797667.7, "taker_buy_quote": 570610.72343 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1468, "close": 0.1484, "volume": 7864885.7, "close_time": 1765151999999, "quote_volume": 1172816.74059, "trades": 8383, "taker_buy_base": 2960369.9, "taker_buy_quote": 441856.9193 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1484, "high": 0.1503, "low": 0.1478, "close": 0.1497, "volume": 2935208.5, "close_time": 1765166399999, "quote_volume": 437459.02813, "trades": 4524, "taker_buy_base": 1330502.6, "taker_buy_quote": 198300.18822 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1497, "high": 0.151, "low": 0.1496, "close": 0.1504, "volume": 3916473.0, "close_time": 1765180799999, "quote_volume": 588613.15977, "trades": 4843, "taker_buy_base": 2052766.3, "taker_buy_quote": 308621.03043 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1503, "high": 0.152, "low": 0.149, "close": 0.1499, "volume": 5122030.4, "close_time": 1765195199999, "quote_volume": 770623.99197, "trades": 5544, "taker_buy_base": 1919277.7, "taker_buy_quote": 289174.06169 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1499, "high": 0.1568, "low": 0.1476, "close": 0.1531, "volume": 34728928.9, "close_time": 1765209599999, "quote_volume": 5304040.36958, "trades": 29795, "taker_buy_base": 17206111.7, "taker_buy_quote": 2626660.75879 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1492, "close": 0.1495, "volume": 11969653.1, "close_time": 1765223999999, "quote_volume": 1812378.87635, "trades": 11246, "taker_buy_base": 6112766.4, "taker_buy_quote": 925634.43806 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1496, "high": 0.1515, "low": 0.1492, "close": 0.1508, "volume": 3179511.3, "close_time": 1765238399999, "quote_volume": 477563.03813, "trades": 4482, "taker_buy_base": 1557204.3, "taker_buy_quote": 233977.08884 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1508, "high": 0.1524, "low": 0.1499, "close": 0.1508, "volume": 6040267.6, "close_time": 1765252799999, "quote_volume": 913126.81929, "trades": 7926, "taker_buy_base": 2624066.8, "taker_buy_quote": 396793.52212 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1509, "high": 0.1518, "low": 0.1492, "close": 0.15, "volume": 6114370.3, "close_time": 1765267199999, "quote_volume": 918196.98316, "trades": 6465, "taker_buy_base": 3036354.7, "taker_buy_quote": 456057.21438 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.15, "high": 0.1501, "low": 0.1479, "close": 0.1487, "volume": 2898840.3, "close_time": 1765281599999, "quote_volume": 431558.9915, "trades": 4705, "taker_buy_base": 1525126.4, "taker_buy_quote": 227019.58861 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1487, "high": 0.1541, "low": 0.1485, "close": 0.1533, "volume": 10139200.9, "close_time": 1765295999999, "quote_volume": 1528220.81853, "trades": 13137, "taker_buy_base": 5325558.8, "taker_buy_quote": 802622.63084 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1534, "high": 0.1588, "low": 0.1524, "close": 0.1556, "volume": 30467685.0, "close_time": 1765310399999, "quote_volume": 4751081.30694, "trades": 27799, "taker_buy_base": 14584969.5, "taker_buy_quote": 2274003.96939 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1555, "high": 0.1555, "low": 0.1493, "close": 0.1516, "volume": 12142283.6, "close_time": 1765324799999, "quote_volume": 1846613.80588, "trades": 15675, "taker_buy_base": 5821836.9, "taker_buy_quote": 885764.06624 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1515, "high": 0.1536, "low": 0.1505, "close": 0.1522, "volume": 10109430.3, "close_time": 1765339199999, "quote_volume": 1540679.29297, "trades": 7846, "taker_buy_base": 4208358.3, "taker_buy_quote": 641996.41449 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1522, "high": 0.1565, "low": 0.1508, "close": 0.152, "volume": 20584163.8, "close_time": 1765353599999, "quote_volume": 3164518.59403, "trades": 19202, "taker_buy_base": 10223511.4, "taker_buy_quote": 1574034.82566 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1519, "high": 0.1555, "low": 0.1511, "close": 0.1518, "volume": 24575973.2, "close_time": 1765367999999, "quote_volume": 3756941.808, "trades": 18468, "taker_buy_base": 11200709.9, "taker_buy_quote": 1711329.96864 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1518, "high": 0.1542, "low": 0.151, "close": 0.1536, "volume": 10264613.3, "close_time": 1765382399999, "quote_volume": 1565766.52716, "trades": 8340, "taker_buy_base": 5763869.6, "taker_buy_quote": 879145.83685 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1536, "high": 0.1556, "low": 0.1522, "close": 0.1548, "volume": 16831567.2, "close_time": 1765396799999, "quote_volume": 2593061.46809, "trades": 16877, "taker_buy_base": 7179122.5, "taker_buy_quote": 1107217.05418 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1548, "high": 0.1573, "low": 0.1527, "close": 0.1531, "volume": 13031631.4, "close_time": 1765411199999, "quote_volume": 2019978.21768, "trades": 13833, "taker_buy_base": 5554627.3, "taker_buy_quote": 861650.58537 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1531, "high": 0.1539, "low": 0.1461, "close": 0.147, "volume": 19329857.9, "close_time": 1765425599999, "quote_volume": 2883338.88566, "trades": 16379, "taker_buy_base": 7431507.3, "taker_buy_quote": 1105380.33708 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1469, "high": 0.1492, "low": 0.1465, "close": 0.1468, "volume": 11731792.7, "close_time": 1765439999999, "quote_volume": 1733389.29637, "trades": 7864, "taker_buy_base": 6432748.8, "taker_buy_quote": 950703.07528 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1468, "high": 0.1481, "low": 0.1465, "close": 0.1471, "volume": 4534193.3, "close_time": 1765454399999, "quote_volume": 667553.47612, "trades": 5048, "taker_buy_base": 2687670.7, "taker_buy_quote": 395659.81688 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.147, "high": 0.1488, "low": 0.1443, "close": 0.1447, "volume": 11530201.1, "close_time": 1765468799999, "quote_volume": 1689316.33214, "trades": 14869, "taker_buy_base": 6647808.9, "taker_buy_quote": 973492.31238 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1446, "high": 0.1479, "low": 0.1436, "close": 0.1468, "volume": 7027710.1, "close_time": 1765483199999, "quote_volume": 1024617.91174, "trades": 9160, "taker_buy_base": 3417050.7, "taker_buy_quote": 498121.7184 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1468, "high": 0.1495, "low": 0.1465, "close": 0.1469, "volume": 6216008.9, "close_time": 1765497599999, "quote_volume": 919981.76366, "trades": 7597, "taker_buy_base": 3108694.0, "taker_buy_quote": 460261.20544 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1468, "high": 0.1469, "low": 0.1444, "close": 0.1464, "volume": 5577713.8, "close_time": 1765511999999, "quote_volume": 814030.12679, "trades": 6395, "taker_buy_base": 2826631.6, "taker_buy_quote": 412702.94925 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1464, "high": 0.1471, "low": 0.1452, "close": 0.1462, "volume": 4088373.9, "close_time": 1765526399999, "quote_volume": 597438.30263, "trades": 4519, "taker_buy_base": 2117756.6, "taker_buy_quote": 309518.87717 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1463, "high": 0.1469, "low": 0.1456, "close": 0.1468, "volume": 3035193.2, "close_time": 1765540799999, "quote_volume": 444227.8613, "trades": 4912, "taker_buy_base": 1067758.6, "taker_buy_quote": 156389.66436 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1468, "high": 0.147, "low": 0.1415, "close": 0.1425, "volume": 11353462.2, "close_time": 1765555199999, "quote_volume": 1644384.55191, "trades": 14419, "taker_buy_base": 4184091.7, "taker_buy_quote": 606769.65346 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1424, "high": 0.1431, "low": 0.1406, "close": 0.1418, "volume": 8672482.3, "close_time": 1765569599999, "quote_volume": 1229432.96057, "trades": 13506, "taker_buy_base": 4213279.5, "taker_buy_quote": 597516.84424 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1418, "high": 0.1439, "low": 0.1413, "close": 0.1431, "volume": 2897816.5, "close_time": 1765583999999, "quote_volume": 413157.8005, "trades": 3779, "taker_buy_base": 1047470.5, "taker_buy_quote": 149285.04789 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1432, "high": 0.1446, "low": 0.1424, "close": 0.1443, "volume": 3783918.9, "close_time": 1765598399999, "quote_volume": 543463.26684, "trades": 3937, "taker_buy_base": 2057742.7, "taker_buy_quote": 295643.22784 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1444, "high": 0.1445, "low": 0.1432, "close": 0.144, "volume": 3037801.9, "close_time": 1765612799999, "quote_volume": 436483.1131, "trades": 2936, "taker_buy_base": 1227244.6, "taker_buy_quote": 176398.04532 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.144, "high": 0.1445, "low": 0.143, "close": 0.1434, "volume": 5983837.3, "close_time": 1765627199999, "quote_volume": 859133.99167, "trades": 4766, "taker_buy_base": 2684025.8, "taker_buy_quote": 385469.32482 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1433, "high": 0.1439, "low": 0.1423, "close": 0.1429, "volume": 4542651.8, "close_time": 1765641599999, "quote_volume": 649411.5338, "trades": 4273, "taker_buy_base": 1914446.0, "taker_buy_quote": 273829.41276 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1429, "high": 0.1456, "low": 0.1429, "close": 0.1441, "volume": 5431036.4, "close_time": 1765655999999, "quote_volume": 784708.34008, "trades": 5746, "taker_buy_base": 3085696.7, "taker_buy_quote": 445525.863 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1442, "high": 0.1445, "low": 0.1426, "close": 0.1444, "volume": 1861243.8, "close_time": 1765670399999, "quote_volume": 267252.47255, "trades": 2643, "taker_buy_base": 714879.0, "taker_buy_quote": 102727.70983 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1443, "high": 0.1448, "low": 0.1435, "close": 0.1439, "volume": 2681750.7, "close_time": 1765684799999, "quote_volume": 386978.51891, "trades": 3311, "taker_buy_base": 1098432.4, "taker_buy_quote": 158470.02228 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1439, "high": 0.1439, "low": 0.1425, "close": 0.1435, "volume": 2451916.1, "close_time": 1765699199999, "quote_volume": 350435.37275, "trades": 2824, "taker_buy_base": 1380320.2, "taker_buy_quote": 197286.6985 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1435, "high": 0.1437, "low": 0.141, "close": 0.1423, "volume": 5559183.3, "close_time": 1765713599999, "quote_volume": 791319.84686, "trades": 5839, "taker_buy_base": 2345588.9, "taker_buy_quote": 333954.91451 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1422, "high": 0.1429, "low": 0.1384, "close": 0.1387, "volume": 12029175.7, "close_time": 1765727999999, "quote_volume": 1681802.09584, "trades": 12871, "taker_buy_base": 5584397.7, "taker_buy_quote": 780683.96299 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1386, "high": 0.1406, "low": 0.1364, "close": 0.1392, "volume": 26492073.6, "close_time": 1765742399999, "quote_volume": 3661603.05615, "trades": 15399, "taker_buy_base": 11214627.2, "taker_buy_quote": 1548707.92529 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1392, "high": 0.1396, "low": 0.1353, "close": 0.1363, "volume": 8256804.6, "close_time": 1765756799999, "quote_volume": 1136123.38958, "trades": 13288, "taker_buy_base": 3118034.5, "taker_buy_quote": 429654.36453 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1364, "high": 0.1398, "low": 0.1355, "close": 0.139, "volume": 8911183.0, "close_time": 1765771199999, "quote_volume": 1232560.51755, "trades": 9260, "taker_buy_base": 2970540.0, "taker_buy_quote": 410097.95996 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1391, "high": 0.1399, "low": 0.1386, "close": 0.1392, "volume": 3184443.0, "close_time": 1765785599999, "quote_volume": 443062.15326, "trades": 5386, "taker_buy_base": 1499355.3, "taker_buy_quote": 208672.48198 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1392, "high": 0.1407, "low": 0.1386, "close": 0.1401, "volume": 4945422.6, "close_time": 1765799999999, "quote_volume": 690262.46257, "trades": 5528, "taker_buy_base": 2285314.5, "taker_buy_quote": 319201.89084 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1402, "high": 0.1405, "low": 0.1329, "close": 0.134, "volume": 16063791.1, "close_time": 1765814399999, "quote_volume": 2190147.84739, "trades": 23416, "taker_buy_base": 6949626.6, "taker_buy_quote": 947332.30409 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.134, "high": 0.1345, "low": 0.1299, "close": 0.1326, "volume": 13075708.7, "close_time": 1765828799999, "quote_volume": 1723788.21813, "trades": 14772, "taker_buy_base": 6177585.1, "taker_buy_quote": 814881.1685 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1326, "high": 0.1345, "low": 0.1313, "close": 0.1338, "volume": 5975861.0, "close_time": 1765843199999, "quote_volume": 793801.20072, "trades": 6716, "taker_buy_base": 2823152.4, "taker_buy_quote": 375340.39975 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1338, "high": 0.134, "low": 0.1321, "close": 0.1329, "volume": 4811733.2, "close_time": 1765857599999, "quote_volume": 639850.06622, "trades": 4687, "taker_buy_base": 2158835.4, "taker_buy_quote": 287253.72666 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.133, "high": 0.1332, "low": 0.1308, "close": 0.1312, "volume": 5984048.4, "close_time": 1765871999999, "quote_volume": 790759.34034, "trades": 5835, "taker_buy_base": 2727772.0, "taker_buy_quote": 360399.37574 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1313, "high": 0.1341, "low": 0.1312, "close": 0.1335, "volume": 4216387.8, "close_time": 1765886399999, "quote_volume": 559196.73072, "trades": 4220, "taker_buy_base": 1965242.7, "taker_buy_quote": 260484.78775 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1336, "high": 0.1348, "low": 0.1309, "close": 0.1345, "volume": 7752797.2, "close_time": 1765900799999, "quote_volume": 1030752.49698, "trades": 10816, "taker_buy_base": 4177184.0, "taker_buy_quote": 555971.75587 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1345, "high": 0.1363, "low": 0.1335, "close": 0.1359, "volume": 7162992.5, "close_time": 1765915199999, "quote_volume": 967767.03166, "trades": 9291, "taker_buy_base": 3813295.9, "taker_buy_quote": 515280.40269 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1359, "high": 0.136, "low": 0.1345, "close": 0.1352, "volume": 5013503.1, "close_time": 1765929599999, "quote_volume": 677930.88174, "trades": 3524, "taker_buy_base": 3201327.9, "taker_buy_quote": 432855.69046 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1352, "high": 0.1359, "low": 0.1341, "close": 0.1354, "volume": 3553376.3, "close_time": 1765943999999, "quote_volume": 479512.21842, "trades": 3508, "taker_buy_base": 2431964.1, "taker_buy_quote": 328133.00738 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1355, "high": 0.1361, "low": 0.1344, "close": 0.1353, "volume": 4047689.7, "close_time": 1765958399999, "quote_volume": 547868.08461, "trades": 5803, "taker_buy_base": 2027992.5, "taker_buy_quote": 274560.19383 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1324, "close": 0.1349, "volume": 5046657.4, "close_time": 1765972799999, "quote_volume": 674485.49901, "trades": 5799, "taker_buy_base": 1980293.9, "taker_buy_quote": 264818.30754 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.135, "high": 0.1388, "low": 0.1326, "close": 0.135, "volume": 16911487.0, "close_time": 1765987199999, "quote_volume": 2298620.45716, "trades": 24026, "taker_buy_base": 8971077.6, "taker_buy_quote": 1218558.14761 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1349, "high": 0.1354, "low": 0.1287, "close": 0.1304, "volume": 12568277.2, "close_time": 1766001599999, "quote_volume": 1654661.19741, "trades": 15201, "taker_buy_base": 6721255.4, "taker_buy_quote": 885781.03369 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1304, "high": 0.1316, "low": 0.1278, "close": 0.1294, "volume": 9317180.1, "close_time": 1766015999999, "quote_volume": 1205012.7883, "trades": 7761, "taker_buy_base": 4827989.8, "taker_buy_quote": 624294.03901 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1293, "high": 0.1305, "low": 0.1279, "close": 0.1285, "volume": 6612069.9, "close_time": 1766030399999, "quote_volume": 851778.43721, "trades": 5502, "taker_buy_base": 3110917.6, "taker_buy_quote": 400857.24607 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1285, "high": 0.129, "low": 0.1231, "close": 0.1245, "volume": 17843741.8, "close_time": 1766044799999, "quote_volume": 2233303.59953, "trades": 11606, "taker_buy_base": 7691872.2, "taker_buy_quote": 961524.71168 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1246, "high": 0.1304, "low": 0.1246, "close": 0.1279, "volume": 14241518.4, "close_time": 1766059199999, "quote_volume": 1822046.71657, "trades": 10073, "taker_buy_base": 7701943.9, "taker_buy_quote": 984492.44906 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.128, "high": 0.1331, "low": 0.1277, "close": 0.1324, "volume": 18746924.2, "close_time": 1766073599999, "quote_volume": 2447115.91044, "trades": 18233, "taker_buy_base": 9836814.1, "taker_buy_quote": 1284859.23757 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1324, "high": 0.1331, "low": 0.1215, "close": 0.123, "volume": 19238811.5, "close_time": 1766087999999, "quote_volume": 2441530.58225, "trades": 18942, "taker_buy_base": 7590619.1, "taker_buy_quote": 965391.782 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.123, "high": 0.1272, "low": 0.123, "close": 0.1259, "volume": 9504756.3, "close_time": 1766102399999, "quote_volume": 1192240.64431, "trades": 8001, "taker_buy_base": 4657193.6, "taker_buy_quote": 583917.12463 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.126, "high": 0.1294, "low": 0.124, "close": 0.1283, "volume": 11062629.8, "close_time": 1766116799999, "quote_volume": 1400677.96457, "trades": 9373, "taker_buy_base": 6179237.6, "taker_buy_quote": 783787.35628 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1284, "high": 0.1329, "low": 0.1283, "close": 0.1314, "volume": 21805158.4, "close_time": 1766131199999, "quote_volume": 2836383.73933, "trades": 37409, "taker_buy_base": 11578232.2, "taker_buy_quote": 1506120.51441 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1314, "high": 0.133, "low": 0.1292, "close": 0.1306, "volume": 23825150.5, "close_time": 1766145599999, "quote_volume": 3111835.9713, "trades": 15330, "taker_buy_base": 12729869.1, "taker_buy_quote": 1662264.63072 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1306, "high": 0.1335, "low": 0.1295, "close": 0.1317, "volume": 14346422.2, "close_time": 1766159999999, "quote_volume": 1880396.30007, "trades": 15922, "taker_buy_base": 7419671.3, "taker_buy_quote": 973797.2547 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1316, "high": 0.136, "low": 0.1306, "close": 0.1345, "volume": 20043155.9, "close_time": 1766174399999, "quote_volume": 2668499.29713, "trades": 16528, "taker_buy_base": 11452398.8, "taker_buy_quote": 1525659.29477 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1346, "high": 0.1362, "low": 0.1344, "close": 0.1352, "volume": 7568923.7, "close_time": 1766188799999, "quote_volume": 1023232.95659, "trades": 7104, "taker_buy_base": 4213074.6, "taker_buy_quote": 569798.34123 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1352, "high": 0.1356, "low": 0.1338, "close": 0.135, "volume": 3162705.2, "close_time": 1766203199999, "quote_volume": 425291.02242, "trades": 3330, "taker_buy_base": 1359946.0, "taker_buy_quote": 182999.59281 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.135, "high": 0.135, "low": 0.134, "close": 0.1349, "volume": 3429410.3, "close_time": 1766217599999, "quote_volume": 461447.66059, "trades": 2591, "taker_buy_base": 1615530.9, "taker_buy_quote": 217409.53722 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1349, "high": 0.1357, "low": 0.134, "close": 0.1356, "volume": 3433230.7, "close_time": 1766231999999, "quote_volume": 463441.99768, "trades": 3300, "taker_buy_base": 1731258.0, "taker_buy_quote": 233748.77186 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1355, "high": 0.1356, "low": 0.134, "close": 0.1347, "volume": 5163952.8, "close_time": 1766246399999, "quote_volume": 695346.04731, "trades": 3733, "taker_buy_base": 2174478.4, "taker_buy_quote": 292941.87988 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1347, "high": 0.135, "low": 0.1337, "close": 0.1341, "volume": 3817538.0, "close_time": 1766260799999, "quote_volume": 512729.09347, "trades": 2941, "taker_buy_base": 1527318.5, "taker_buy_quote": 205156.12606 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1337, "close": 0.1343, "volume": 1668225.1, "close_time": 1766275199999, "quote_volume": 224016.99811, "trades": 1976, "taker_buy_base": 886634.3, "taker_buy_quote": 119072.50825 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1325, "close": 0.1338, "volume": 3100369.4, "close_time": 1766289599999, "quote_volume": 413886.00047, "trades": 3496, "taker_buy_base": 1099297.3, "taker_buy_quote": 146737.4581 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1329, "close": 0.1333, "volume": 3101758.0, "close_time": 1766303999999, "quote_volume": 413359.47006, "trades": 2620, "taker_buy_base": 1085978.2, "taker_buy_quote": 144705.76573 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1334, "high": 0.1344, "low": 0.1327, "close": 0.1331, "volume": 4570602.2, "close_time": 1766318399999, "quote_volume": 609723.53815, "trades": 5269, "taker_buy_base": 2223590.8, "taker_buy_quote": 296605.15332 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1331, "high": 0.1341, "low": 0.1313, "close": 0.1335, "volume": 11300324.8, "close_time": 1766332799999, "quote_volume": 1500859.25528, "trades": 10849, "taker_buy_base": 5081401.0, "taker_buy_quote": 675545.86494 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1336, "high": 0.135, "low": 0.1332, "close": 0.1342, "volume": 3528480.1, "close_time": 1766347199999, "quote_volume": 473301.08354, "trades": 3975, "taker_buy_base": 1753568.8, "taker_buy_quote": 235276.97977 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1342, "high": 0.1351, "low": 0.1327, "close": 0.1344, "volume": 2896724.2, "close_time": 1766361599999, "quote_volume": 387228.20315, "trades": 3057, "taker_buy_base": 1073300.2, "taker_buy_quote": 143728.20538 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1345, "high": 0.1364, "low": 0.1325, "close": 0.1341, "volume": 8313857.2, "close_time": 1766375999999, "quote_volume": 1115415.4771, "trades": 7632, "taker_buy_base": 4157836.6, "taker_buy_quote": 558409.898 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1341, "high": 0.1351, "low": 0.1338, "close": 0.1347, "volume": 2415299.4, "close_time": 1766390399999, "quote_volume": 324838.29607, "trades": 2804, "taker_buy_base": 1452641.2, "taker_buy_quote": 195390.53862 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1347, "high": 0.1367, "low": 0.1345, "close": 0.1365, "volume": 6088302.0, "close_time": 1766404799999, "quote_volume": 826172.11781, "trades": 6067, "taker_buy_base": 2924650.6, "taker_buy_quote": 397122.78082 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1343, "close": 0.1356, "volume": 10690083.0, "close_time": 1766419199999, "quote_volume": 1452332.00805, "trades": 11094, "taker_buy_base": 6692720.5, "taker_buy_quote": 909683.43057 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1357, "high": 0.1366, "low": 0.1332, "close": 0.1337, "volume": 7904020.5, "close_time": 1766433599999, "quote_volume": 1066339.88196, "trades": 8408, "taker_buy_base": 3391317.8, "taker_buy_quote": 458276.12858 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1336, "high": 0.1349, "low": 0.1328, "close": 0.1346, "volume": 5051973.0, "close_time": 1766447999999, "quote_volume": 675978.59289, "trades": 4901, "taker_buy_base": 2672982.4, "taker_buy_quote": 357587.39675 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1347, "high": 0.1368, "low": 0.1334, "close": 0.1343, "volume": 7722489.1, "close_time": 1766462399999, "quote_volume": 1041547.62526, "trades": 7900, "taker_buy_base": 4018537.0, "taker_buy_quote": 542432.90737 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1315, "close": 0.1328, "volume": 5676550.4, "close_time": 1766476799999, "quote_volume": 752866.24844, "trades": 5011, "taker_buy_base": 2398614.0, "taker_buy_quote": 317898.30334 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1328, "high": 0.1336, "low": 0.1321, "close": 0.1331, "volume": 1825508.4, "close_time": 1766491199999, "quote_volume": 242476.84938, "trades": 2722, "taker_buy_base": 748699.2, "taker_buy_quote": 99487.62883 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1332, "high": 0.1333, "low": 0.1295, "close": 0.1316, "volume": 12307147.1, "close_time": 1766505599999, "quote_volume": 1618058.28878, "trades": 11409, "taker_buy_base": 5817638.5, "taker_buy_quote": 765874.24517 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1315, "high": 0.1335, "low": 0.1311, "close": 0.1329, "volume": 3569044.6, "close_time": 1766519999999, "quote_volume": 473067.27717, "trades": 5749, "taker_buy_base": 2059986.0, "taker_buy_quote": 272981.2358 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1329, "high": 0.1338, "low": 0.1311, "close": 0.1317, "volume": 2163650.2, "close_time": 1766534399999, "quote_volume": 286175.77073, "trades": 3686, "taker_buy_base": 920864.2, "taker_buy_quote": 121960.6893 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1317, "high": 0.1326, "low": 0.1304, "close": 0.132, "volume": 6602150.3, "close_time": 1766548799999, "quote_volume": 869025.77351, "trades": 5451, "taker_buy_base": 3875107.7, "taker_buy_quote": 510188.75426 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1301, "close": 0.1311, "volume": 5687633.4, "close_time": 1766563199999, "quote_volume": 745653.51842, "trades": 5231, "taker_buy_base": 2150447.7, "taker_buy_quote": 282064.45193 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1311, "high": 0.132, "low": 0.1307, "close": 0.1318, "volume": 3478229.3, "close_time": 1766577599999, "quote_volume": 456517.00506, "trades": 4281, "taker_buy_base": 1656194.4, "taker_buy_quote": 217352.22195 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1319, "high": 0.1325, "low": 0.13, "close": 0.1321, "volume": 5447205.5, "close_time": 1766591999999, "quote_volume": 716385.86802, "trades": 6311, "taker_buy_base": 2439523.7, "taker_buy_quote": 320928.12284 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1322, "high": 0.1328, "low": 0.131, "close": 0.1318, "volume": 3333796.8, "close_time": 1766606399999, "quote_volume": 439330.32076, "trades": 4621, "taker_buy_base": 1743525.7, "taker_buy_quote": 229799.90128 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1318, "high": 0.1335, "low": 0.1317, "close": 0.1326, "volume": 3426368.3, "close_time": 1766620799999, "quote_volume": 453811.71921, "trades": 3837, "taker_buy_base": 1910552.2, "taker_buy_quote": 253108.95285 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1327, "high": 0.1356, "low": 0.1325, "close": 0.1354, "volume": 5071795.2, "close_time": 1766635199999, "quote_volume": 681520.90048, "trades": 4000, "taker_buy_base": 2859380.2, "taker_buy_quote": 384124.74439 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1353, "high": 0.1356, "low": 0.1338, "close": 0.1346, "volume": 3951035.3, "close_time": 1766649599999, "quote_volume": 532175.34056, "trades": 3596, "taker_buy_base": 1418159.6, "taker_buy_quote": 191150.8812 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1345, "high": 0.1351, "low": 0.133, "close": 0.1335, "volume": 5204806.4, "close_time": 1766663999999, "quote_volume": 697354.76998, "trades": 5259, "taker_buy_base": 2705109.6, "taker_buy_quote": 362710.67693 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1335, "high": 0.1357, "low": 0.1334, "close": 0.1353, "volume": 7757725.6, "close_time": 1766678399999, "quote_volume": 1045364.24121, "trades": 7439, "taker_buy_base": 4317309.4, "taker_buy_quote": 581780.90035 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1353, "high": 0.1407, "low": 0.1345, "close": 0.1389, "volume": 17802898.5, "close_time": 1766692799999, "quote_volume": 2462890.50059, "trades": 15462, "taker_buy_base": 10256708.6, "taker_buy_quote": 1419550.16696 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.139, "high": 0.1398, "low": 0.1361, "close": 0.1373, "volume": 11055422.4, "close_time": 1766707199999, "quote_volume": 1526580.80771, "trades": 14191, "taker_buy_base": 5560757.0, "taker_buy_quote": 768004.87217 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1373, "high": 0.1453, "low": 0.137, "close": 0.1418, "volume": 33244065.2, "close_time": 1766721599999, "quote_volume": 4722951.16886, "trades": 32856, "taker_buy_base": 16163004.4, "taker_buy_quote": 2297596.57259 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1418, "high": 0.1421, "low": 0.14, "close": 0.1416, "volume": 9854611.0, "close_time": 1766735999999, "quote_volume": 1389739.17993, "trades": 10603, "taker_buy_base": 3788668.9, "taker_buy_quote": 534326.78897 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1415, "high": 0.1439, "low": 0.1409, "close": 0.1427, "volume": 8742339.5, "close_time": 1766750399999, "quote_volume": 1245843.56635, "trades": 14166, "taker_buy_base": 4713334.9, "taker_buy_quote": 672146.30357 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1428, "high": 0.1435, "low": 0.139, "close": 0.141, "volume": 16352106.7, "close_time": 1766764799999, "quote_volume": 2303047.87395, "trades": 20898, "taker_buy_base": 7497493.1, "taker_buy_quote": 1056384.96669 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.141, "high": 0.1425, "low": 0.1408, "close": 0.1424, "volume": 5683785.5, "close_time": 1766779199999, "quote_volume": 804937.80457, "trades": 8453, "taker_buy_base": 3089004.4, "taker_buy_quote": 437601.92868 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1425, "high": 0.1466, "low": 0.1422, "close": 0.1464, "volume": 13889974.4, "close_time": 1766793599999, "quote_volume": 2002398.51543, "trades": 14243, "taker_buy_base": 7461956.3, "taker_buy_quote": 1075234.60194 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1464, "high": 0.1476, "low": 0.1408, "close": 0.142, "volume": 19969250.0, "close_time": 1766807999999, "quote_volume": 2851646.01884, "trades": 21688, "taker_buy_base": 8785471.5, "taker_buy_quote": 1257554.89834 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.142, "high": 0.1434, "low": 0.1415, "close": 0.1428, "volume": 4952915.8, "close_time": 1766822399999, "quote_volume": 704893.61791, "trades": 5500, "taker_buy_base": 2481748.4, "taker_buy_quote": 353305.95639 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1429, "high": 0.145, "low": 0.1428, "close": 0.1445, "volume": 4478062.2, "close_time": 1766836799999, "quote_volume": 644577.22033, "trades": 6088, "taker_buy_base": 2392699.0, "taker_buy_quote": 344394.30092 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1444, "high": 0.145, "low": 0.1431, "close": 0.1446, "volume": 7196880.1, "close_time": 1766851199999, "quote_volume": 1035580.78468, "trades": 7184, "taker_buy_base": 3318378.3, "taker_buy_quote": 477449.9749 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1446, "high": 0.1454, "low": 0.1435, "close": 0.1442, "volume": 3494035.2, "close_time": 1766865599999, "quote_volume": 504524.70765, "trades": 4425, "taker_buy_base": 2172276.6, "taker_buy_quote": 313591.68375 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1443, "high": 0.1451, "low": 0.1431, "close": 0.1448, "volume": 4196522.9, "close_time": 1766879999999, "quote_volume": 604134.39907, "trades": 4686, "taker_buy_base": 2693014.7, "taker_buy_quote": 387742.54268 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1447, "high": 0.145, "low": 0.1428, "close": 0.143, "volume": 3885554.4, "close_time": 1766894399999, "quote_volume": 558058.52938, "trades": 3950, "taker_buy_base": 1490566.9, "taker_buy_quote": 214065.91026 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.143, "high": 0.1442, "low": 0.1429, "close": 0.1435, "volume": 2238795.8, "close_time": 1766908799999, "quote_volume": 321314.96861, "trades": 3540, "taker_buy_base": 1131338.7, "taker_buy_quote": 162380.49659 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1435, "high": 0.1457, "low": 0.1435, "close": 0.1452, "volume": 6456092.5, "close_time": 1766923199999, "quote_volume": 930905.0177, "trades": 6992, "taker_buy_base": 3660930.0, "taker_buy_quote": 527999.18024 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1452, "high": 0.1463, "low": 0.1434, "close": 0.1447, "volume": 8240264.6, "close_time": 1766937599999, "quote_volume": 1193377.44793, "trades": 9681, "taker_buy_base": 4204930.4, "taker_buy_quote": 609394.87482 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1447, "high": 0.1452, "low": 0.1434, "close": 0.1437, "volume": 3469734.2, "close_time": 1766951999999, "quote_volume": 500335.29512, "trades": 5146, "taker_buy_base": 1503067.2, "taker_buy_quote": 216764.56074 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1436, "high": 0.1448, "low": 0.1433, "close": 0.1446, "volume": 2939198.9, "close_time": 1766966399999, "quote_volume": 423518.75289, "trades": 3611, "taker_buy_base": 1520171.5, "taker_buy_quote": 219170.12565 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1447, "high": 0.1499, "low": 0.1444, "close": 0.1494, "volume": 10761357.4, "close_time": 1766980799999, "quote_volume": 1586562.46338, "trades": 12935, "taker_buy_base": 6457563.0, "taker_buy_quote": 952234.4785 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1493, "high": 0.1513, "low": 0.1463, "close": 0.1471, "volume": 17303765.1, "close_time": 1766995199999, "quote_volume": 2565893.3618, "trades": 14597, "taker_buy_base": 7726465.2, "taker_buy_quote": 1148955.2919 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.147, "high": 0.1473, "low": 0.144, "close": 0.1442, "volume": 6540314.0, "close_time": 1767009599999, "quote_volume": 950381.03051, "trades": 7386, "taker_buy_base": 2691770.9, "taker_buy_quote": 391179.44312 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1442, "high": 0.1448, "low": 0.1411, "close": 0.1429, "volume": 13684992.3, "close_time": 1767023999999, "quote_volume": 1954025.06964, "trades": 17497, "taker_buy_base": 6660289.5, "taker_buy_quote": 952212.53803 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1429, "high": 0.1437, "low": 0.1418, "close": 0.1432, "volume": 4249408.6, "close_time": 1767038399999, "quote_volume": 606797.84748, "trades": 5832, "taker_buy_base": 2011676.2, "taker_buy_quote": 287400.65365 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1431, "high": 0.1436, "low": 0.1416, "close": 0.1421, "volume": 2897892.1, "close_time": 1767052799999, "quote_volume": 413463.84639, "trades": 4180, "taker_buy_base": 1109696.2, "taker_buy_quote": 158415.55383 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.142, "high": 0.1423, "low": 0.1408, "close": 0.1418, "volume": 4399185.0, "close_time": 1767067199999, "quote_volume": 622652.86291, "trades": 4914, "taker_buy_base": 1745492.1, "taker_buy_quote": 247050.2563 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1419, "high": 0.1432, "low": 0.1406, "close": 0.1424, "volume": 5326064.6, "close_time": 1767081599999, "quote_volume": 754920.23671, "trades": 4884, "taker_buy_base": 2617555.3, "taker_buy_quote": 371073.94367 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1423, "high": 0.1439, "low": 0.142, "close": 0.1436, "volume": 3761684.8, "close_time": 1767095999999, "quote_volume": 538750.33028, "trades": 5217, "taker_buy_base": 1976865.8, "taker_buy_quote": 283378.6829 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1437, "high": 0.1444, "low": 0.142, "close": 0.1444, "volume": 5049331.6, "close_time": 1767110399999, "quote_volume": 723737.42852, "trades": 7780, "taker_buy_base": 2477684.2, "taker_buy_quote": 355409.34041 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1443, "high": 0.1446, "low": 0.1424, "close": 0.1435, "volume": 2765769.6, "close_time": 1767124799999, "quote_volume": 396753.44826, "trades": 5137, "taker_buy_base": 1241687.9, "taker_buy_quote": 178138.09315 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1435, "high": 0.1444, "low": 0.1431, "close": 0.1442, "volume": 4267233.1, "close_time": 1767139199999, "quote_volume": 613547.15579, "trades": 4314, "taker_buy_base": 2577895.7, "taker_buy_quote": 370653.01701 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1442, "high": 0.1464, "low": 0.1438, "close": 0.146, "volume": 4415816.2, "close_time": 1767153599999, "quote_volume": 640296.48474, "trades": 5747, "taker_buy_base": 2007923.3, "taker_buy_quote": 291184.18668 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1443, "close": 0.1453, "volume": 3741559.6, "close_time": 1767167999999, "quote_volume": 542817.6753, "trades": 4929, "taker_buy_base": 1886458.5, "taker_buy_quote": 273696.38732 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1454, "high": 0.1455, "low": 0.1438, "close": 0.1448, "volume": 4463719.6, "close_time": 1767182399999, "quote_volume": 644768.71307, "trades": 4668, "taker_buy_base": 2260095.0, "taker_buy_quote": 326550.16683 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1447, "high": 0.1451, "low": 0.143, "close": 0.1436, "volume": 8346851.1, "close_time": 1767196799999, "quote_volume": 1203817.7374, "trades": 8724, "taker_buy_base": 4053039.9, "taker_buy_quote": 584573.18533 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1435, "high": 0.1438, "low": 0.141, "close": 0.1423, "volume": 6408235.5, "close_time": 1767211199999, "quote_volume": 912881.23965, "trades": 8401, "taker_buy_base": 2498704.7, "taker_buy_quote": 355743.21282 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1423, "high": 0.1437, "low": 0.1415, "close": 0.1435, "volume": 2632905.6, "close_time": 1767225599999, "quote_volume": 375607.81651, "trades": 3982, "taker_buy_base": 1433220.1, "taker_buy_quote": 204535.52069 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1435, "high": 0.146, "low": 0.1435, "close": 0.145, "volume": 5103079.1, "close_time": 1767239999999, "quote_volume": 738953.91718, "trades": 5060, "taker_buy_base": 3015887.5, "taker_buy_quote": 436941.76918 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1451, "high": 0.1457, "low": 0.1447, "close": 0.1448, "volume": 3806508.9, "close_time": 1767254399999, "quote_volume": 552647.69881, "trades": 4533, "taker_buy_base": 1660312.4, "taker_buy_quote": 241150.13216 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1449, "high": 0.1459, "low": 0.1441, "close": 0.1456, "volume": 3447168.5, "close_time": 1767268799999, "quote_volume": 500585.38903, "trades": 4248, "taker_buy_base": 1667885.0, "taker_buy_quote": 242285.54727 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1456, "high": 0.1468, "low": 0.1446, "close": 0.146, "volume": 6984474.6, "close_time": 1767283199999, "quote_volume": 1017670.38688, "trades": 5460, "taker_buy_base": 3327725.7, "taker_buy_quote": 485128.21134 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1461, "high": 0.1473, "low": 0.1453, "close": 0.147, "volume": 4845060.7, "close_time": 1767297599999, "quote_volume": 709335.29368, "trades": 4388, "taker_buy_base": 2804852.9, "taker_buy_quote": 410765.49419 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.147, "high": 0.1472, "low": 0.146, "close": 0.1467, "volume": 4191648.0, "close_time": 1767311999999, "quote_volume": 614563.69631, "trades": 3932, "taker_buy_base": 1907410.0, "taker_buy_quote": 279717.7348 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1468, "high": 0.1488, "low": 0.1465, "close": 0.1481, "volume": 6340775.6, "close_time": 1767326399999, "quote_volume": 937731.2646, "trades": 6113, "taker_buy_base": 3716826.5, "taker_buy_quote": 549768.87933 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1482, "high": 0.1493, "low": 0.1476, "close": 0.1492, "volume": 4964261.8, "close_time": 1767340799999, "quote_volume": 737886.85705, "trades": 4797, "taker_buy_base": 3298391.9, "taker_buy_quote": 490330.15069 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1492, "high": 0.1516, "low": 0.1484, "close": 0.149, "volume": 8348771.9, "close_time": 1767355199999, "quote_volume": 1253487.1739, "trades": 9307, "taker_buy_base": 4063608.5, "taker_buy_quote": 610429.97671 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1491, "high": 0.1538, "low": 0.1489, "close": 0.1536, "volume": 22805488.3, "close_time": 1767369599999, "quote_volume": 3476202.77849, "trades": 24874, "taker_buy_base": 12434188.7, "taker_buy_quote": 1895054.61256 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1522, "close": 0.1531, "volume": 11492636.3, "close_time": 1767383999999, "quote_volume": 1766602.84003, "trades": 13345, "taker_buy_base": 5545164.2, "taker_buy_quote": 852764.4084 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.153, "high": 0.1549, "low": 0.152, "close": 0.1546, "volume": 4519041.9, "close_time": 1767398399999, "quote_volume": 692544.62739, "trades": 6917, "taker_buy_base": 2239442.0, "taker_buy_quote": 343371.53839 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1547, "high": 0.157, "low": 0.1543, "close": 0.1567, "volume": 6614416.3, "close_time": 1767412799999, "quote_volume": 1026984.97531, "trades": 7575, "taker_buy_base": 3355083.2, "taker_buy_quote": 521084.86451 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1566, "high": 0.1623, "low": 0.15, "close": 0.1514, "volume": 41534260.7, "close_time": 1767427199999, "quote_volume": 6468339.29029, "trades": 39626, "taker_buy_base": 22499644.6, "taker_buy_quote": 3504709.73719 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1515, "high": 0.1586, "low": 0.1507, "close": 0.1565, "volume": 13777221.2, "close_time": 1767441599999, "quote_volume": 2129401.86466, "trades": 14101, "taker_buy_base": 8476005.2, "taker_buy_quote": 1310473.5982 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1564, "high": 0.1679, "low": 0.1556, "close": 0.1668, "volume": 40706771.0, "close_time": 1767455999999, "quote_volume": 6603296.52966, "trades": 42315, "taker_buy_base": 25269607.0, "taker_buy_quote": 4096205.45415 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1668, "high": 0.182, "low": 0.1659, "close": 0.1758, "volume": 125454788.4, "close_time": 1767470399999, "quote_volume": 21917984.68117, "trades": 119787, "taker_buy_base": 67546287.7, "taker_buy_quote": 11799037.99375 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1757, "high": 0.1802, "low": 0.1708, "close": 0.1727, "volume": 59350923.2, "close_time": 1767484799999, "quote_volume": 10439280.04302, "trades": 62539, "taker_buy_base": 30232344.3, "taker_buy_quote": 5323791.974 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1726, "high": 0.182, "low": 0.1726, "close": 0.1769, "volume": 52748037.8, "close_time": 1767499199999, "quote_volume": 9308445.89596, "trades": 78656, "taker_buy_base": 30750861.5, "taker_buy_quote": 5427570.97296 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1768, "high": 0.1802, "low": 0.1744, "close": 0.1746, "volume": 35978930.4, "close_time": 1767513599999, "quote_volume": 6382294.4955, "trades": 50919, "taker_buy_base": 20934856.7, "taker_buy_quote": 3715579.92967 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1746, "high": 0.1766, "low": 0.1699, "close": 0.1731, "volume": 48555794.9, "close_time": 1767527999999, "quote_volume": 8389092.72432, "trades": 62134, "taker_buy_base": 27536488.9, "taker_buy_quote": 4760495.79881 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1731, "high": 0.1733, "low": 0.168, "close": 0.1694, "volume": 26808915.6, "close_time": 1767542399999, "quote_volume": 4568173.77891, "trades": 32218, "taker_buy_base": 12931467.3, "taker_buy_quote": 2205459.069 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1694, "high": 0.1719, "low": 0.1685, "close": 0.1715, "volume": 13722584.8, "close_time": 1767556799999, "quote_volume": 2336812.45524, "trades": 17343, "taker_buy_base": 7222367.0, "taker_buy_quote": 1230234.50899 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1714, "high": 0.1717, "low": 0.1693, "close": 0.1709, "volume": 6280519.1, "close_time": 1767571199999, "quote_volume": 1071612.06903, "trades": 11645, "taker_buy_base": 2488371.6, "taker_buy_quote": 424542.16406 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1708, "high": 0.175, "low": 0.1701, "close": 0.1712, "volume": 14423743.1, "close_time": 1767585599999, "quote_volume": 2489206.95533, "trades": 24808, "taker_buy_base": 7032323.9, "taker_buy_quote": 1214593.99648 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1712, "high": 0.1754, "low": 0.1705, "close": 0.174, "volume": 16386845.7, "close_time": 1767599999999, "quote_volume": 2830024.51831, "trades": 23370, "taker_buy_base": 8766702.7, "taker_buy_quote": 1514850.39361 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.174, "high": 0.1757, "low": 0.1718, "close": 0.1738, "volume": 10946549.8, "close_time": 1767614399999, "quote_volume": 1902205.87895, "trades": 15457, "taker_buy_base": 5532779.0, "taker_buy_quote": 961781.36219 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1739, "high": 0.1742, "low": 0.17, "close": 0.1734, "volume": 16918235.1, "close_time": 1767628799999, "quote_volume": 2910385.84418, "trades": 20959, "taker_buy_base": 6586950.7, "taker_buy_quote": 1133338.32352 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1733, "high": 0.1757, "low": 0.1723, "close": 0.1732, "volume": 13325041.4, "close_time": 1767643199999, "quote_volume": 2316712.76668, "trades": 16266, "taker_buy_base": 6718881.9, "taker_buy_quote": 1168929.30776 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1733, "high": 0.1758, "low": 0.173, "close": 0.1736, "volume": 8124724.0, "close_time": 1767657599999, "quote_volume": 1414586.83233, "trades": 10111, "taker_buy_base": 4694462.4, "taker_buy_quote": 817187.45183 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1737, "high": 0.1758, "low": 0.1722, "close": 0.1748, "volume": 7893222.0, "close_time": 1767671999999, "quote_volume": 1374775.47683, "trades": 8618, "taker_buy_base": 3152773.2, "taker_buy_quote": 550089.39185 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1748, "high": 0.1788, "low": 0.1713, "close": 0.1726, "volume": 16435425.1, "close_time": 1767686399999, "quote_volume": 2873250.29559, "trades": 16346, "taker_buy_base": 8368357.2, "taker_buy_quote": 1467182.80389 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1726, "high": 0.1746, "low": 0.1724, "close": 0.1742, "volume": 4019490.6, "close_time": 1767700799999, "quote_volume": 697458.42551, "trades": 5114, "taker_buy_base": 2282547.0, "taker_buy_quote": 396323.83943 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1741, "high": 0.1785, "low": 0.1722, "close": 0.174, "volume": 24283668.9, "close_time": 1767715199999, "quote_volume": 4269945.68816, "trades": 24747, "taker_buy_base": 13056741.0, "taker_buy_quote": 2296103.18558 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.174, "high": 0.175, "low": 0.1682, "close": 0.1709, "volume": 21484523.9, "close_time": 1767729599999, "quote_volume": 3684126.85586, "trades": 25395, "taker_buy_base": 8694101.2, "taker_buy_quote": 1492232.44738 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1709, "high": 0.1753, "low": 0.1709, "close": 0.1752, "volume": 5178856.0, "close_time": 1767743999999, "quote_volume": 894478.35519, "trades": 8564, "taker_buy_base": 2531372.2, "taker_buy_quote": 437417.94927 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1753, "high": 0.1757, "low": 0.1713, "close": 0.1739, "volume": 8487789.0, "close_time": 1767758399999, "quote_volume": 1470260.6474, "trades": 12099, "taker_buy_base": 3590998.5, "taker_buy_quote": 622132.62266 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1739, "high": 0.1745, "low": 0.1697, "close": 0.171, "volume": 7300711.6, "close_time": 1767772799999, "quote_volume": 1252662.36206, "trades": 8290, "taker_buy_base": 3448654.1, "taker_buy_quote": 592145.42308 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.171, "high": 0.1729, "low": 0.1655, "close": 0.1717, "volume": 19657134.6, "close_time": 1767787199999, "quote_volume": 3337145.23224, "trades": 21378, "taker_buy_base": 9711658.0, "taker_buy_quote": 1651762.53967 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1717, "high": 0.1721, "low": 0.1674, "close": 0.1687, "volume": 13488995.8, "close_time": 1767801599999, "quote_volume": 2286515.3932, "trades": 24018, "taker_buy_base": 6099741.8, "taker_buy_quote": 1034447.46353 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1687, "high": 0.1689, "low": 0.1666, "close": 0.168, "volume": 6294801.8, "close_time": 1767815999999, "quote_volume": 1056354.62417, "trades": 12739, "taker_buy_base": 2738028.3, "taker_buy_quote": 459564.5754 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1679, "high": 0.1765, "low": 0.1651, "close": 0.1686, "volume": 25223240.1, "close_time": 1767830399999, "quote_volume": 4307932.04582, "trades": 29885, "taker_buy_base": 12568509.9, "taker_buy_quote": 2147035.67504 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1687, "high": 0.1723, "low": 0.1669, "close": 0.1693, "volume": 10852661.9, "close_time": 1767844799999, "quote_volume": 1844580.0303, "trades": 14332, "taker_buy_base": 5218692.1, "taker_buy_quote": 887452.3445 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1694, "high": 0.1716, "low": 0.1665, "close": 0.1713, "volume": 9797171.2, "close_time": 1767859199999, "quote_volume": 1659143.01443, "trades": 15713, "taker_buy_base": 5140039.2, "taker_buy_quote": 870954.1684 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1713, "high": 0.178, "low": 0.1697, "close": 0.1761, "volume": 41540160.0, "close_time": 1767873599999, "quote_volume": 7241285.8048, "trades": 42551, "taker_buy_base": 19925558.2, "taker_buy_quote": 3474613.81949 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1762, "high": 0.1885, "low": 0.1692, "close": 0.1874, "volume": 76742371.3, "close_time": 1767887999999, "quote_volume": 13745668.16495, "trades": 78173, "taker_buy_base": 41035928.6, "taker_buy_quote": 7363937.85757 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1874, "high": 0.1883, "low": 0.1766, "close": 0.1781, "volume": 43744244.9, "close_time": 1767902399999, "quote_volume": 7979468.24706, "trades": 62236, "taker_buy_base": 23838670.4, "taker_buy_quote": 4347100.63812 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.178, "high": 0.1817, "low": 0.168, "close": 0.1714, "volume": 42206813.0, "close_time": 1767916799999, "quote_volume": 7324476.5343, "trades": 58957, "taker_buy_base": 21436488.1, "taker_buy_quote": 3723068.5336 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1714, "high": 0.1734, "low": 0.1691, "close": 0.1707, "volume": 27439407.0, "close_time": 1767931199999, "quote_volume": 4695359.53224, "trades": 28377, "taker_buy_base": 12864583.0, "taker_buy_quote": 2202983.17326 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1706, "high": 0.1738, "low": 0.1699, "close": 0.1731, "volume": 10045986.3, "close_time": 1767945599999, "quote_volume": 1724601.27128, "trades": 14508, "taker_buy_base": 5513029.5, "taker_buy_quote": 946937.07154 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.173, "high": 0.1738, "low": 0.169, "close": 0.1697, "volume": 14180195.6, "close_time": 1767959999999, "quote_volume": 2428952.77247, "trades": 19052, "taker_buy_base": 6797061.6, "taker_buy_quote": 1165702.6159 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1697, "high": 0.1708, "low": 0.1622, "close": 0.1681, "volume": 37751421.6, "close_time": 1767974399999, "quote_volume": 6287853.53201, "trades": 51116, "taker_buy_base": 17561346.3, "taker_buy_quote": 2927466.02322 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1682, "high": 0.1701, "low": 0.1643, "close": 0.1647, "volume": 13753695.9, "close_time": 1767988799999, "quote_volume": 2305075.98868, "trades": 22133, "taker_buy_base": 7269695.7, "taker_buy_quote": 1218618.47881 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1646, "high": 0.1683, "low": 0.1641, "close": 0.1675, "volume": 7953116.4, "close_time": 1768003199999, "quote_volume": 1321601.90788, "trades": 11542, "taker_buy_base": 3866413.4, "taker_buy_quote": 642414.29785 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1675, "high": 0.1681, "low": 0.166, "close": 0.1667, "volume": 7280432.0, "close_time": 1768017599999, "quote_volume": 1215921.87414, "trades": 10982, "taker_buy_base": 2952848.7, "taker_buy_quote": 493372.54539 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1667, "high": 0.1687, "low": 0.1664, "close": 0.1683, "volume": 8055073.2, "close_time": 1768031999999, "quote_volume": 1350268.52954, "trades": 10570, "taker_buy_base": 5035909.0, "taker_buy_quote": 844101.0261 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1682, "high": 0.169, "low": 0.1666, "close": 0.1681, "volume": 6734759.6, "close_time": 1768046399999, "quote_volume": 1131105.48285, "trades": 9531, "taker_buy_base": 3053621.4, "taker_buy_quote": 513092.25371 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1681, "high": 0.1693, "low": 0.1667, "close": 0.1673, "volume": 5445807.2, "close_time": 1768060799999, "quote_volume": 914480.41817, "trades": 7363, "taker_buy_base": 2226594.9, "taker_buy_quote": 374111.00123 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1672, "high": 0.1695, "low": 0.1667, "close": 0.1682, "volume": 6157947.7, "close_time": 1768075199999, "quote_volume": 1037217.57908, "trades": 7399, "taker_buy_base": 3544169.0, "taker_buy_quote": 597226.35695 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1682, "high": 0.1686, "low": 0.1664, "close": 0.1669, "volume": 2599865.0, "close_time": 1768089599999, "quote_volume": 435294.04755, "trades": 4248, "taker_buy_base": 1144216.2, "taker_buy_quote": 191582.13078 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1669, "high": 0.1685, "low": 0.1656, "close": 0.1684, "volume": 3102404.2, "close_time": 1768103999999, "quote_volume": 519358.48684, "trades": 5543, "taker_buy_base": 1292615.2, "taker_buy_quote": 216354.22674 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1675, "close": 0.1682, "volume": 2069848.9, "close_time": 1768118399999, "quote_volume": 347939.66532, "trades": 3461, "taker_buy_base": 1034513.0, "taker_buy_quote": 173980.22728 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1681, "high": 0.1696, "low": 0.1676, "close": 0.1691, "volume": 5111273.7, "close_time": 1768132799999, "quote_volume": 862315.84628, "trades": 6387, "taker_buy_base": 2892511.0, "taker_buy_quote": 488199.53866 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1692, "high": 0.1705, "low": 0.1669, "close": 0.167, "volume": 11323180.3, "close_time": 1768147199999, "quote_volume": 1908804.86776, "trades": 11427, "taker_buy_base": 5419706.7, "taker_buy_quote": 913307.58296 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.167, "high": 0.1702, "low": 0.1667, "close": 0.1677, "volume": 13403102.8, "close_time": 1768161599999, "quote_volume": 2265732.4939, "trades": 12421, "taker_buy_base": 5031450.3, "taker_buy_quote": 848732.96375 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1677, "high": 0.1678, "low": 0.164, "close": 0.1662, "volume": 6363999.7, "close_time": 1768175999999, "quote_volume": 1056699.57475, "trades": 10360, "taker_buy_base": 2719018.4, "taker_buy_quote": 451741.79261 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1663, "high": 0.1713, "low": 0.164, "close": 0.1682, "volume": 15804353.7, "close_time": 1768190399999, "quote_volume": 2643353.66254, "trades": 19864, "taker_buy_base": 10163799.2, "taker_buy_quote": 1699627.31315 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1681, "high": 0.17, "low": 0.1668, "close": 0.1671, "volume": 4977767.4, "close_time": 1768204799999, "quote_volume": 839397.56894, "trades": 8811, "taker_buy_base": 2437559.1, "taker_buy_quote": 411296.41277 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.167, "high": 0.1684, "low": 0.1647, "close": 0.1662, "volume": 5818173.6, "close_time": 1768219199999, "quote_volume": 965134.94232, "trades": 11974, "taker_buy_base": 2648605.5, "taker_buy_quote": 439410.04371 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1661, "high": 0.1693, "low": 0.1617, "close": 0.1663, "volume": 27582160.4, "close_time": 1768233599999, "quote_volume": 4552515.88594, "trades": 35697, "taker_buy_base": 13429328.7, "taker_buy_quote": 2220802.49062 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1663, "high": 0.1712, "low": 0.1661, "close": 0.1697, "volume": 15879022.4, "close_time": 1768247999999, "quote_volume": 2679434.57005, "trades": 27333, "taker_buy_base": 8571393.1, "taker_buy_quote": 1446457.36309 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1698, "high": 0.1705, "low": 0.168, "close": 0.1696, "volume": 5296317.1, "close_time": 1768262399999, "quote_volume": 897104.64347, "trades": 12753, "taker_buy_base": 2645534.9, "taker_buy_quote": 448258.62381 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1696, "high": 0.1712, "low": 0.1686, "close": 0.1688, "volume": 5769753.0, "close_time": 1768276799999, "quote_volume": 981335.28039, "trades": 12049, "taker_buy_base": 2907203.0, "taker_buy_quote": 494642.86104 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1688, "high": 0.1698, "low": 0.1674, "close": 0.1685, "volume": 4744065.7, "close_time": 1768291199999, "quote_volume": 799232.74666, "trades": 8490, "taker_buy_base": 2419862.4, "taker_buy_quote": 407898.40651 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1685, "high": 0.1709, "low": 0.168, "close": 0.1705, "volume": 4362221.7, "close_time": 1768305599999, "quote_volume": 738718.35476, "trades": 8765, "taker_buy_base": 2353242.2, "taker_buy_quote": 398676.04857 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1705, "high": 0.1815, "low": 0.1696, "close": 0.1791, "volume": 35819451.3, "close_time": 1768319999999, "quote_volume": 6351314.98242, "trades": 54895, "taker_buy_base": 18910644.8, "taker_buy_quote": 3353114.80773 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1792, "high": 0.1814, "low": 0.1778, "close": 0.1812, "volume": 14359656.7, "close_time": 1768334399999, "quote_volume": 2577380.60626, "trades": 26128, "taker_buy_base": 7599683.4, "taker_buy_quote": 1365289.70689 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1774, "close": 0.1801, "volume": 15019149.7, "close_time": 1768348799999, "quote_volume": 2701901.14495, "trades": 29081, "taker_buy_base": 8319108.3, "taker_buy_quote": 1497558.34316 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1801, "high": 0.1839, "low": 0.179, "close": 0.1834, "volume": 20364875.2, "close_time": 1768363199999, "quote_volume": 3704232.46817, "trades": 31999, "taker_buy_base": 9653019.1, "taker_buy_quote": 1756858.88504 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1833, "high": 0.1869, "low": 0.1813, "close": 0.1818, "volume": 18122234.5, "close_time": 1768377599999, "quote_volume": 3335506.97655, "trades": 29076, "taker_buy_base": 8923555.4, "taker_buy_quote": 1643879.52581 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1818, "high": 0.1854, "low": 0.1791, "close": 0.1797, "volume": 14668689.0, "close_time": 1768391999999, "quote_volume": 2678704.99552, "trades": 21707, "taker_buy_base": 7399911.2, "taker_buy_quote": 1350015.59662 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1797, "high": 0.1823, "low": 0.1793, "close": 0.1803, "volume": 17050657.7, "close_time": 1768406399999, "quote_volume": 3079783.69259, "trades": 27496, "taker_buy_base": 7203557.0, "taker_buy_quote": 1302156.93333 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1804, "high": 0.1907, "low": 0.1801, "close": 0.1817, "volume": 31527975.5, "close_time": 1768420799999, "quote_volume": 5836221.48412, "trades": 44272, "taker_buy_base": 16663657.5, "taker_buy_quote": 3089388.97604 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1817, "high": 0.1826, "low": 0.1746, "close": 0.1751, "volume": 17887728.0, "close_time": 1768435199999, "quote_volume": 3196501.53275, "trades": 26332, "taker_buy_base": 7243807.4, "taker_buy_quote": 1293184.8932 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1751, "high": 0.1761, "low": 0.1692, "close": 0.1702, "volume": 17517330.8, "close_time": 1768449599999, "quote_volume": 3021018.80613, "trades": 34422, "taker_buy_base": 8017364.4, "taker_buy_quote": 1385008.61794 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1702, "high": 0.1716, "low": 0.1694, "close": 0.1705, "volume": 14391946.7, "close_time": 1768463999999, "quote_volume": 2453449.23006, "trades": 35020, "taker_buy_base": 5719659.5, "taker_buy_quote": 975227.62174 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1705, "high": 0.1731, "low": 0.1689, "close": 0.1702, "volume": 10724279.8, "close_time": 1768478399999, "quote_volume": 1830398.93439, "trades": 15246, "taker_buy_base": 5495740.3, "taker_buy_quote": 938099.41993 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1701, "high": 0.172, "low": 0.1687, "close": 0.1716, "volume": 10553375.7, "close_time": 1768492799999, "quote_volume": 1798996.4543, "trades": 19688, "taker_buy_base": 4490851.7, "taker_buy_quote": 766067.83831 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1716, "high": 0.1722, "low": 0.1662, "close": 0.1675, "volume": 8768163.4, "close_time": 1768507199999, "quote_volume": 1483190.5559, "trades": 15292, "taker_buy_base": 3779555.0, "taker_buy_quote": 639556.39638 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1675, "high": 0.1698, "low": 0.1664, "close": 0.1687, "volume": 4619086.8, "close_time": 1768521599999, "quote_volume": 775807.73653, "trades": 6867, "taker_buy_base": 2554180.4, "taker_buy_quote": 428863.54516 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1687, "high": 0.1697, "low": 0.1675, "close": 0.1679, "volume": 4039642.4, "close_time": 1768535999999, "quote_volume": 680618.66003, "trades": 7230, "taker_buy_base": 1516082.3, "taker_buy_quote": 255583.06749 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.168, "high": 0.1685, "low": 0.1651, "close": 0.1665, "volume": 10551612.7, "close_time": 1768550399999, "quote_volume": 1756730.82506, "trades": 14747, "taker_buy_base": 5098367.5, "taker_buy_quote": 848653.35121 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1665, "high": 0.1682, "low": 0.1664, "close": 0.1681, "volume": 4566262.2, "close_time": 1768564799999, "quote_volume": 765292.81912, "trades": 7009, "taker_buy_base": 2245238.2, "taker_buy_quote": 376346.06915 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1682, "high": 0.1684, "low": 0.1644, "close": 0.166, "volume": 8933008.9, "close_time": 1768579199999, "quote_volume": 1487739.86613, "trades": 13239, "taker_buy_base": 3616816.5, "taker_buy_quote": 602522.10266 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.166, "high": 0.1686, "low": 0.1658, "close": 0.1685, "volume": 3733743.8, "close_time": 1768593599999, "quote_volume": 625772.49193, "trades": 7651, "taker_buy_base": 2017927.7, "taker_buy_quote": 338290.74704 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1685, "high": 0.1708, "low": 0.1678, "close": 0.169, "volume": 6656931.5, "close_time": 1768607999999, "quote_volume": 1130175.95289, "trades": 8132, "taker_buy_base": 4169258.9, "taker_buy_quote": 707604.10747 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.169, "high": 0.1708, "low": 0.1685, "close": 0.1691, "volume": 3329093.4, "close_time": 1768622399999, "quote_volume": 564689.35271, "trades": 5511, "taker_buy_base": 1712359.5, "taker_buy_quote": 290512.98773 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.169, "high": 0.1696, "low": 0.1684, "close": 0.1689, "volume": 2021704.5, "close_time": 1768636799999, "quote_volume": 341582.24605, "trades": 3981, "taker_buy_base": 1057904.8, "taker_buy_quote": 178755.89427 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1689, "high": 0.1694, "low": 0.1673, "close": 0.1682, "volume": 3179917.7, "close_time": 1768651199999, "quote_volume": 536271.33015, "trades": 5533, "taker_buy_base": 1562800.4, "taker_buy_quote": 263675.63628 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1682, "high": 0.1732, "low": 0.168, "close": 0.1726, "volume": 9064949.9, "close_time": 1768665599999, "quote_volume": 1545699.85278, "trades": 11698, "taker_buy_base": 5505536.8, "taker_buy_quote": 938073.23327 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1726, "high": 0.1727, "low": 0.1688, "close": 0.1701, "volume": 6516780.5, "close_time": 1768679999999, "quote_volume": 1108485.12539, "trades": 9899, "taker_buy_base": 3542055.1, "taker_buy_quote": 602127.4519 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1702, "high": 0.1707, "low": 0.1678, "close": 0.1688, "volume": 3966588.3, "close_time": 1768694399999, "quote_volume": 670927.84931, "trades": 7045, "taker_buy_base": 1842130.8, "taker_buy_quote": 311895.88845 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1688, "high": 0.1695, "low": 0.1671, "close": 0.1676, "volume": 6008282.4, "close_time": 1768708799999, "quote_volume": 1008685.99114, "trades": 8435, "taker_buy_base": 2143332.1, "taker_buy_quote": 360035.8523 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1676, "high": 0.1682, "low": 0.1669, "close": 0.168, "volume": 2189031.3, "close_time": 1768723199999, "quote_volume": 366855.53014, "trades": 4425, "taker_buy_base": 1155081.4, "taker_buy_quote": 193595.20593 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.168, "high": 0.1723, "low": 0.1677, "close": 0.172, "volume": 15993604.9, "close_time": 1768737599999, "quote_volume": 2736951.62587, "trades": 14012, "taker_buy_base": 5942145.8, "taker_buy_quote": 1014444.59837 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.172, "high": 0.1728, "low": 0.1698, "close": 0.1704, "volume": 15148975.5, "close_time": 1768751999999, "quote_volume": 2594298.75106, "trades": 23478, "taker_buy_base": 7236371.6, "taker_buy_quote": 1239054.21752 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1704, "high": 0.172, "low": 0.1702, "close": 0.1708, "volume": 3685398.0, "close_time": 1768766399999, "quote_volume": 631235.66237, "trades": 6688, "taker_buy_base": 2060674.2, "taker_buy_quote": 352958.62326 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1708, "high": 0.1728, "low": 0.1656, "close": 0.1658, "volume": 7412086.2, "close_time": 1768780799999, "quote_volume": 1254602.25638, "trades": 14206, "taker_buy_base": 3262087.6, "taker_buy_quote": 552327.23237 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1509, "close": 0.1639, "volume": 36104398.8, "close_time": 1768795199999, "quote_volume": 5757215.3388, "trades": 52233, "taker_buy_base": 17441263.9, "taker_buy_quote": 2781959.2559 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1638, "high": 0.1638, "low": 0.159, "close": 0.16, "volume": 6896328.0, "close_time": 1768809599999, "quote_volume": 1112140.71082, "trades": 10633, "taker_buy_base": 2821167.0, "taker_buy_quote": 455130.9755 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.16, "high": 0.1653, "low": 0.1596, "close": 0.1649, "volume": 10435134.2, "close_time": 1768823999999, "quote_volume": 1706520.27458, "trades": 23027, "taker_buy_base": 5889354.5, "taker_buy_quote": 963695.18026 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1649, "high": 0.1659, "low": 0.1636, "close": 0.1644, "volume": 8941349.6, "close_time": 1768838399999, "quote_volume": 1471966.38532, "trades": 18993, "taker_buy_base": 3878604.3, "taker_buy_quote": 638675.62462 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1644, "high": 0.1679, "low": 0.1643, "close": 0.1668, "volume": 5932280.4, "close_time": 1768852799999, "quote_volume": 985409.2003, "trades": 9054, "taker_buy_base": 3268297.2, "taker_buy_quote": 542412.93136 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1668, "high": 0.1671, "low": 0.164, "close": 0.1655, "volume": 3851684.8, "close_time": 1768867199999, "quote_volume": 636948.83948, "trades": 7046, "taker_buy_base": 1569424.2, "taker_buy_quote": 259478.89456 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1655, "high": 0.1675, "low": 0.1644, "close": 0.1652, "volume": 8525097.6, "close_time": 1768881599999, "quote_volume": 1416026.21918, "trades": 16260, "taker_buy_base": 4654028.1, "taker_buy_quote": 773333.3727 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1652, "high": 0.166, "low": 0.1611, "close": 0.1621, "volume": 12089844.3, "close_time": 1768895999999, "quote_volume": 1966061.26594, "trades": 18630, "taker_buy_base": 5714557.4, "taker_buy_quote": 928717.80814 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1622, "high": 0.1623, "low": 0.1596, "close": 0.1603, "volume": 12533989.3, "close_time": 1768910399999, "quote_volume": 2013160.1552, "trades": 13349, "taker_buy_base": 6805727.7, "taker_buy_quote": 1093240.71049 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1603, "high": 0.1705, "low": 0.1577, "close": 0.1661, "volume": 124387496.8, "close_time": 1768924799999, "quote_volume": 20454668.7037, "trades": 205508, "taker_buy_base": 69013693.3, "taker_buy_quote": 11343760.53343 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.166, "high": 0.168, "low": 0.1601, "close": 0.1623, "volume": 25332206.7, "close_time": 1768939199999, "quote_volume": 4158099.98776, "trades": 41089, "taker_buy_base": 12038837.9, "taker_buy_quote": 1982253.03647 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1624, "high": 0.1643, "low": 0.1594, "close": 0.1606, "volume": 11111045.7, "close_time": 1768953599999, "quote_volume": 1795943.10798, "trades": 14379, "taker_buy_base": 4523582.9, "taker_buy_quote": 731183.31361 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1606, "high": 0.1715, "low": 0.1604, "close": 0.1689, "volume": 25245170.7, "close_time": 1768967999999, "quote_volume": 4195832.26967, "trades": 32597, "taker_buy_base": 11969649.0, "taker_buy_quote": 1989585.54588 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.169, "high": 0.1701, "low": 0.1666, "close": 0.1693, "volume": 18057727.6, "close_time": 1768982399999, "quote_volume": 3041591.32333, "trades": 31069, "taker_buy_base": 9698612.0, "taker_buy_quote": 1634250.53334 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1692, "high": 0.1726, "low": 0.168, "close": 0.1691, "volume": 18010492.6, "close_time": 1768996799999, "quote_volume": 3071804.11318, "trades": 25671, "taker_buy_base": 8988943.1, "taker_buy_quote": 1531389.77991 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1692, "high": 0.1714, "low": 0.168, "close": 0.1699, "volume": 21487713.3, "close_time": 1769011199999, "quote_volume": 3654291.54249, "trades": 29168, "taker_buy_base": 12369776.4, "taker_buy_quote": 2106027.80008 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1699, "high": 0.172, "low": 0.163, "close": 0.172, "volume": 16191137.1, "close_time": 1769025599999, "quote_volume": 2699136.44303, "trades": 30015, "taker_buy_base": 7558331.2, "taker_buy_quote": 1261165.36078 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.172, "high": 0.1729, "low": 0.1685, "close": 0.1688, "volume": 9882054.5, "close_time": 1769039999999, "quote_volume": 1692664.02057, "trades": 14721, "taker_buy_base": 6282013.4, "taker_buy_quote": 1076490.08256 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1689, "high": 0.171, "low": 0.1689, "close": 0.1699, "volume": 4750597.1, "close_time": 1769054399999, "quote_volume": 807991.22495, "trades": 7717, "taker_buy_base": 2251547.0, "taker_buy_quote": 383025.89967 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1698, "high": 0.1722, "low": 0.1683, "close": 0.1714, "volume": 6861326.1, "close_time": 1769068799999, "quote_volume": 1169996.27172, "trades": 8775, "taker_buy_base": 3712170.3, "taker_buy_quote": 633091.48068 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1713, "high": 0.175, "low": 0.1708, "close": 0.1723, "volume": 10625332.5, "close_time": 1769083199999, "quote_volume": 1837034.77093, "trades": 14389, "taker_buy_base": 5654581.1, "taker_buy_quote": 977694.29033 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1723, "high": 0.1742, "low": 0.1692, "close": 0.173, "volume": 13463834.4, "close_time": 1769097599999, "quote_volume": 2311718.87842, "trades": 17065, "taker_buy_base": 5159793.4, "taker_buy_quote": 886491.3562 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.173, "high": 0.1774, "low": 0.1721, "close": 0.1745, "volume": 16647701.4, "close_time": 1769111999999, "quote_volume": 2911653.74491, "trades": 21428, "taker_buy_base": 10423145.3, "taker_buy_quote": 1823931.97476 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1693, "close": 0.1696, "volume": 10459852.7, "close_time": 1769126399999, "quote_volume": 1789809.74857, "trades": 11255, "taker_buy_base": 3367445.2, "taker_buy_quote": 575500.07486 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1696, "high": 0.1726, "low": 0.1668, "close": 0.1715, "volume": 13464758.3, "close_time": 1769140799999, "quote_volume": 2273311.86985, "trades": 13109, "taker_buy_base": 6922566.8, "taker_buy_quote": 1170121.31319 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1715, "high": 0.1725, "low": 0.1703, "close": 0.1712, "volume": 7624495.0, "close_time": 1769155199999, "quote_volume": 1307627.88221, "trades": 7405, "taker_buy_base": 3059570.9, "taker_buy_quote": 524564.03486 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1692, "close": 0.1701, "volume": 4310993.9, "close_time": 1769169599999, "quote_volume": 733324.38022, "trades": 6036, "taker_buy_base": 1898895.3, "taker_buy_quote": 323046.14428 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1701, "high": 0.1717, "low": 0.1695, "close": 0.1712, "volume": 7849352.1, "close_time": 1769183999999, "quote_volume": 1339511.19128, "trades": 8607, "taker_buy_base": 4829726.0, "taker_buy_quote": 824505.36199 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1711, "high": 0.1768, "low": 0.1711, "close": 0.1732, "volume": 13149480.7, "close_time": 1769198399999, "quote_volume": 2290985.52878, "trades": 17322, "taker_buy_base": 8545995.4, "taker_buy_quote": 1489072.22882 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1732, "high": 0.1746, "low": 0.1713, "close": 0.1722, "volume": 5986459.6, "close_time": 1769212799999, "quote_volume": 1032012.07451, "trades": 8547, "taker_buy_base": 2604690.3, "taker_buy_quote": 449255.79262 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1722, "high": 0.1795, "low": 0.1719, "close": 0.1771, "volume": 11707274.1, "close_time": 1769227199999, "quote_volume": 2060160.49596, "trades": 14955, "taker_buy_base": 6858628.2, "taker_buy_quote": 1207237.17526 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1772, "high": 0.1785, "low": 0.1746, "close": 0.1776, "volume": 9643927.3, "close_time": 1769241599999, "quote_volume": 1700339.28659, "trades": 11456, "taker_buy_base": 4456061.9, "taker_buy_quote": 786641.3306 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1777, "high": 0.1809, "low": 0.1772, "close": 0.1794, "volume": 11732059.9, "close_time": 1769255999999, "quote_volume": 2102000.66303, "trades": 15496, "taker_buy_base": 5672440.6, "taker_buy_quote": 1016648.46687 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1793, "high": 0.1809, "low": 0.1759, "close": 0.1766, "volume": 13187018.4, "close_time": 1769270399999, "quote_volume": 2354927.36766, "trades": 17874, "taker_buy_base": 5680677.0, "taker_buy_quote": 1015352.19758 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1767, "high": 0.1789, "low": 0.1762, "close": 0.1778, "volume": 7234507.2, "close_time": 1769284799999, "quote_volume": 1286176.69171, "trades": 10038, "taker_buy_base": 3502920.3, "taker_buy_quote": 623042.41507 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1778, "high": 0.1794, "low": 0.1774, "close": 0.1785, "volume": 4466394.0, "close_time": 1769299199999, "quote_volume": 797015.87778, "trades": 5178, "taker_buy_base": 2914632.5, "taker_buy_quote": 520218.43168 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1786, "high": 0.1799, "low": 0.1736, "close": 0.1759, "volume": 13445953.8, "close_time": 1769313599999, "quote_volume": 2374105.64636, "trades": 15717, "taker_buy_base": 6137649.0, "taker_buy_quote": 1085393.78477 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1758, "high": 0.1765, "low": 0.1747, "close": 0.1749, "volume": 3708230.8, "close_time": 1769327999999, "quote_volume": 651161.25181, "trades": 5944, "taker_buy_base": 1799116.1, "taker_buy_quote": 316051.01152 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.175, "high": 0.1755, "low": 0.1728, "close": 0.173, "volume": 11496523.8, "close_time": 1769342399999, "quote_volume": 1999566.36268, "trades": 11157, "taker_buy_base": 3672353.4, "taker_buy_quote": 638665.54706 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1729, "high": 0.1733, "low": 0.17, "close": 0.171, "volume": 10149677.1, "close_time": 1769356799999, "quote_volume": 1740825.39294, "trades": 11605, "taker_buy_base": 4187393.7, "taker_buy_quote": 718780.05828 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1607, "close": 0.1612, "volume": 23909179.5, "close_time": 1769371199999, "quote_volume": 3964470.89827, "trades": 33326, "taker_buy_base": 10494788.0, "taker_buy_quote": 1739187.67119 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1613, "high": 0.1663, "low": 0.1612, "close": 0.1662, "volume": 10276250.3, "close_time": 1769385599999, "quote_volume": 1679535.78221, "trades": 14168, "taker_buy_base": 5372191.2, "taker_buy_quote": 878406.22282 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1661, "high": 0.1754, "low": 0.162, "close": 0.1645, "volume": 108762808.4, "close_time": 1769399999999, "quote_volume": 18276357.82173, "trades": 84690, "taker_buy_base": 60111364.1, "taker_buy_quote": 10040734.04442 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1645, "high": 0.1684, "low": 0.1624, "close": 0.1645, "volume": 37190485.2, "close_time": 1769414399999, "quote_volume": 6121203.665, "trades": 31781, "taker_buy_base": 25252123.9, "taker_buy_quote": 4146375.82922 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1645, "high": 0.1652, "low": 0.1608, "close": 0.1618, "volume": 33251836.5, "close_time": 1769428799999, "quote_volume": 5388591.34602, "trades": 37077, "taker_buy_base": 20039402.7, "taker_buy_quote": 3243601.57379 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1618, "high": 0.1628, "low": 0.1521, "close": 0.1546, "volume": 79967065.5, "close_time": 1769443199999, "quote_volume": 12673802.94705, "trades": 65787, "taker_buy_base": 37689423.4, "taker_buy_quote": 5949562.60816 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1546, "high": 0.1605, "low": 0.1535, "close": 0.1595, "volume": 24695137.5, "close_time": 1769457599999, "quote_volume": 3865706.4904, "trades": 29559, "taker_buy_base": 11731811.1, "taker_buy_quote": 1835694.8482 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1594, "high": 0.1616, "low": 0.1571, "close": 0.1596, "volume": 9365143.3, "close_time": 1769471999999, "quote_volume": 1491866.78699, "trades": 16666, "taker_buy_base": 4869791.6, "taker_buy_quote": 776218.90343 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1595, "high": 0.1596, "low": 0.1563, "close": 0.1569, "volume": 11648735.6, "close_time": 1769486399999, "quote_volume": 1836480.82768, "trades": 12035, "taker_buy_base": 5636441.9, "taker_buy_quote": 888887.21076 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1569, "high": 0.159, "low": 0.1556, "close": 0.1573, "volume": 13277106.6, "close_time": 1769500799999, "quote_volume": 2092009.09519, "trades": 12621, "taker_buy_base": 7138667.5, "taker_buy_quote": 1125849.30478 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1573, "high": 0.1585, "low": 0.1563, "close": 0.1566, "volume": 6967452.2, "close_time": 1769515199999, "quote_volume": 1094392.5603, "trades": 6762, "taker_buy_base": 2840300.4, "taker_buy_quote": 446460.81345 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1566, "high": 0.1603, "low": 0.1562, "close": 0.1577, "volume": 11772585.4, "close_time": 1769529599999, "quote_volume": 1864161.49372, "trades": 12270, "taker_buy_base": 7174454.8, "taker_buy_quote": 1136551.1397 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1578, "high": 0.1593, "low": 0.1561, "close": 0.1581, "volume": 10058117.2, "close_time": 1769543999999, "quote_volume": 1585287.3747, "trades": 13033, "taker_buy_base": 4222961.6, "taker_buy_quote": 666233.28375 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1581, "high": 0.1674, "low": 0.1579, "close": 0.1657, "volume": 26076666.6, "close_time": 1769558399999, "quote_volume": 4261335.34478, "trades": 27828, "taker_buy_base": 12273926.9, "taker_buy_quote": 2007198.60961 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1657, "high": 0.1693, "low": 0.1619, "close": 0.1621, "volume": 13560605.3, "close_time": 1769572799999, "quote_volume": 2241049.36993, "trades": 15970, "taker_buy_base": 5922282.2, "taker_buy_quote": 979331.68598 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.162, "high": 0.1639, "low": 0.1614, "close": 0.1633, "volume": 5997710.6, "close_time": 1769587199999, "quote_volume": 974580.20616, "trades": 7498, "taker_buy_base": 3344872.6, "taker_buy_quote": 543324.41821 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1633, "high": 0.1659, "low": 0.1628, "close": 0.1654, "volume": 11630194.4, "close_time": 1769601599999, "quote_volume": 1910824.69588, "trades": 13272, "taker_buy_base": 6095452.9, "taker_buy_quote": 1001598.29238 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1654, "high": 0.1678, "low": 0.1639, "close": 0.1663, "volume": 17892651.2, "close_time": 1769615999999, "quote_volume": 2968052.11585, "trades": 18383, "taker_buy_base": 8272907.8, "taker_buy_quote": 1371387.2509 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1635, "close": 0.1646, "volume": 9832742.3, "close_time": 1769630399999, "quote_volume": 1621803.3303, "trades": 11816, "taker_buy_base": 4782723.6, "taker_buy_quote": 788821.16731 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1646, "high": 0.1655, "low": 0.1634, "close": 0.1644, "volume": 6642677.9, "close_time": 1769644799999, "quote_volume": 1092114.44675, "trades": 8889, "taker_buy_base": 3208584.5, "taker_buy_quote": 527582.55661 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1609, "close": 0.1618, "volume": 13823218.4, "close_time": 1769659199999, "quote_volume": 2253924.13981, "trades": 15433, "taker_buy_base": 7405704.1, "taker_buy_quote": 1208316.70016 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1617, "high": 0.1629, "low": 0.1599, "close": 0.1612, "volume": 7525504.4, "close_time": 1769673599999, "quote_volume": 1214157.98972, "trades": 11191, "taker_buy_base": 3367331.9, "taker_buy_quote": 543632.87388 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1611, "high": 0.1617, "low": 0.1586, "close": 0.1596, "volume": 4855925.2, "close_time": 1769687999999, "quote_volume": 777496.97768, "trades": 8046, "taker_buy_base": 2355288.2, "taker_buy_quote": 377187.47783 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1597, "high": 0.1625, "low": 0.1527, "close": 0.1563, "volume": 41169777.6, "close_time": 1769702399999, "quote_volume": 6473000.97114, "trades": 43982, "taker_buy_base": 22271313.2, "taker_buy_quote": 3502052.65995 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1564, "high": 0.1599, "low": 0.1552, "close": 0.1563, "volume": 20723943.9, "close_time": 1769716799999, "quote_volume": 3266898.37822, "trades": 26887, "taker_buy_base": 10574278.8, "taker_buy_quote": 1667538.26124 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1563, "high": 0.1582, "low": 0.1558, "close": 0.1576, "volume": 5862829.2, "close_time": 1769731199999, "quote_volume": 921321.96822, "trades": 6742, "taker_buy_base": 2872631.6, "taker_buy_quote": 451690.28657 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1576, "high": 0.1581, "low": 0.1501, "close": 0.1515, "volume": 36414961.2, "close_time": 1769745599999, "quote_volume": 5591154.82873, "trades": 36596, "taker_buy_base": 15130449.3, "taker_buy_quote": 2324945.82428 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1515, "high": 0.1534, "low": 0.1479, "close": 0.1503, "volume": 11141651.0, "close_time": 1769759999999, "quote_volume": 1678283.31221, "trades": 12970, "taker_buy_base": 4691427.2, "taker_buy_quote": 707259.95008 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1503, "high": 0.1515, "low": 0.1485, "close": 0.1515, "volume": 8698009.5, "close_time": 1769774399999, "quote_volume": 1303792.90126, "trades": 20600, "taker_buy_base": 3444080.6, "taker_buy_quote": 516395.65924 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1515, "high": 0.1541, "low": 0.1468, "close": 0.1523, "volume": 26847947.5, "close_time": 1769788799999, "quote_volume": 4047612.61091, "trades": 41803, "taker_buy_base": 11481159.3, "taker_buy_quote": 1734899.47207 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1522, "high": 0.1572, "low": 0.1505, "close": 0.1561, "volume": 12638581.4, "close_time": 1769803199999, "quote_volume": 1947698.43733, "trades": 24455, "taker_buy_base": 5529388.7, "taker_buy_quote": 851841.65157 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1525, "close": 0.154, "volume": 8487684.6, "close_time": 1769817599999, "quote_volume": 1309439.14565, "trades": 12758, "taker_buy_base": 4311789.7, "taker_buy_quote": 665271.67081 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1539, "high": 0.1548, "low": 0.1518, "close": 0.152, "volume": 4965550.9, "close_time": 1769831999999, "quote_volume": 761298.28642, "trades": 6148, "taker_buy_base": 2296673.4, "taker_buy_quote": 352329.12353 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.152, "high": 0.1521, "low": 0.1479, "close": 0.1489, "volume": 10848488.3, "close_time": 1769846399999, "quote_volume": 1624903.98064, "trades": 11734, "taker_buy_base": 5744435.1, "taker_buy_quote": 859219.18636 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1489, "high": 0.1491, "low": 0.1455, "close": 0.147, "volume": 12394609.3, "close_time": 1769860799999, "quote_volume": 1820718.60716, "trades": 13723, "taker_buy_base": 5558149.7, "taker_buy_quote": 816285.0192 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.147, "high": 0.1473, "low": 0.1376, "close": 0.1433, "volume": 41136619.6, "close_time": 1769875199999, "quote_volume": 5850711.30479, "trades": 54141, "taker_buy_base": 16906903.4, "taker_buy_quote": 2405616.38289 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1433, "high": 0.1464, "low": 0.122, "close": 0.132, "volume": 113672483.8, "close_time": 1769889599999, "quote_volume": 15337817.2832, "trades": 126444, "taker_buy_base": 58630186.3, "taker_buy_quote": 7907368.70281 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.132, "high": 0.1344, "low": 0.1293, "close": 0.1327, "volume": 21119640.1, "close_time": 1769903999999, "quote_volume": 2789942.48885, "trades": 37311, "taker_buy_base": 11501603.8, "taker_buy_quote": 1519991.11494 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1328, "high": 0.1368, "low": 0.1246, "close": 0.1275, "volume": 61667493.2, "close_time": 1769918399999, "quote_volume": 7970355.2235, "trades": 80942, "taker_buy_base": 32340302.5, "taker_buy_quote": 4187498.38219 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1275, "high": 0.1279, "low": 0.121, "close": 0.1236, "volume": 42801829.2, "close_time": 1769932799999, "quote_volume": 5297932.67978, "trades": 54870, "taker_buy_base": 19940368.8, "taker_buy_quote": 2466452.72134 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1236, "high": 0.1251, "low": 0.1223, "close": 0.1229, "volume": 58759912.7, "close_time": 1769947199999, "quote_volume": 7236512.57452, "trades": 47511, "taker_buy_base": 24371679.4, "taker_buy_quote": 3002771.22022 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1173, "close": 0.1204, "volume": 56774778.5, "close_time": 1769961599999, "quote_volume": 6834353.58604, "trades": 60050, "taker_buy_base": 26000024.3, "taker_buy_quote": 3135373.04356 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1205, "high": 0.1297, "low": 0.1195, "close": 0.1293, "volume": 72103762.3, "close_time": 1769975999999, "quote_volume": 9061506.78315, "trades": 57176, "taker_buy_base": 32578771.0, "taker_buy_quote": 4105053.86752 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1293, "high": 0.1358, "low": 0.1288, "close": 0.1298, "volume": 70101137.5, "close_time": 1769990399999, "quote_volume": 9221433.19032, "trades": 76404, "taker_buy_base": 33992828.6, "taker_buy_quote": 4476393.57498 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1299, "high": 0.1357, "low": 0.125, "close": 0.1298, "volume": 71122149.1, "close_time": 1770004799999, "quote_volume": 9304862.72344, "trades": 85291, "taker_buy_base": 31359870.0, "taker_buy_quote": 4095919.66406 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1298, "high": 0.1336, "low": 0.123, "close": 0.1253, "volume": 112655052.9, "close_time": 1770019199999, "quote_volume": 14285034.2543, "trades": 111942, "taker_buy_base": 50370409.5, "taker_buy_quote": 6401450.84352 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1253, "high": 0.1295, "low": 0.1237, "close": 0.1284, "volume": 57897698.4, "close_time": 1770033599999, "quote_volume": 7346359.58447, "trades": 57646, "taker_buy_base": 29547972.3, "taker_buy_quote": 3758648.77336 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1284, "high": 0.134, "low": 0.1282, "close": 0.1339, "volume": 48029090.5, "close_time": 1770047999999, "quote_volume": 6279204.2423, "trades": 47165, "taker_buy_base": 24555043.2, "taker_buy_quote": 3210137.38883 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.134, "high": 0.1341, "low": 0.129, "close": 0.1291, "volume": 25589533.9, "close_time": 1770062399999, "quote_volume": 3375633.19014, "trades": 25703, "taker_buy_base": 11037393.5, "taker_buy_quote": 1454594.49278 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.129, "high": 0.1309, "low": 0.1284, "close": 0.1306, "volume": 9577625.0, "close_time": 1770076799999, "quote_volume": 1238983.37237, "trades": 9790, "taker_buy_base": 3012038.9, "taker_buy_quote": 390668.01123 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1271, "close": 0.1294, "volume": 14073847.8, "close_time": 1770091199999, "quote_volume": 1811840.33491, "trades": 19607, "taker_buy_base": 6405641.8, "taker_buy_quote": 825070.63744 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1295, "high": 0.1321, "low": 0.128, "close": 0.1318, "volume": 13546279.5, "close_time": 1770105599999, "quote_volume": 1759660.977, "trades": 15662, "taker_buy_base": 7852947.7, "taker_buy_quote": 1019927.01389 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1318, "high": 0.1323, "low": 0.1272, "close": 0.1287, "volume": 12013894.3, "close_time": 1770119999999, "quote_volume": 1550177.9127, "trades": 15910, "taker_buy_base": 4761116.7, "taker_buy_quote": 614875.24667 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1286, "high": 0.1315, "low": 0.1283, "close": 0.131, "volume": 16788723.1, "close_time": 1770134399999, "quote_volume": 2177644.39122, "trades": 21460, "taker_buy_base": 8268926.4, "taker_buy_quote": 1072305.87616 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.131, "high": 0.1388, "low": 0.1253, "close": 0.1387, "volume": 48789358.6, "close_time": 1770148799999, "quote_volume": 6422513.1716, "trades": 64425, "taker_buy_base": 24493750.5, "taker_buy_quote": 3232185.39916 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1386, "high": 0.1424, "low": 0.1345, "close": 0.1352, "volume": 27656630.6, "close_time": 1770163199999, "quote_volume": 3811301.02783, "trades": 43113, "taker_buy_base": 13943676.4, "taker_buy_quote": 1923194.53989 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1352, "high": 0.1374, "low": 0.1339, "close": 0.1357, "volume": 11317301.1, "close_time": 1770177599999, "quote_volume": 1530321.50887, "trades": 17968, "taker_buy_base": 5814105.7, "taker_buy_quote": 785834.79871 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1357, "high": 0.1374, "low": 0.1343, "close": 0.1369, "volume": 7177597.6, "close_time": 1770191999999, "quote_volume": 976716.39062, "trades": 10937, "taker_buy_base": 3924596.7, "taker_buy_quote": 534183.41895 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1369, "high": 0.1372, "low": 0.1345, "close": 0.1356, "volume": 8207445.7, "close_time": 1770206399999, "quote_volume": 1114031.03808, "trades": 11634, "taker_buy_base": 3895751.9, "taker_buy_quote": 528594.09975 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1356, "high": 0.136, "low": 0.1294, "close": 0.1308, "volume": 19379637.4, "close_time": 1770220799999, "quote_volume": 2572125.13719, "trades": 30046, "taker_buy_base": 8944995.3, "taker_buy_quote": 1188803.00308 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1308, "high": 0.1342, "low": 0.1294, "close": 0.134, "volume": 22369427.2, "close_time": 1770235199999, "quote_volume": 2943899.56017, "trades": 30089, "taker_buy_base": 12437173.2, "taker_buy_quote": 1639746.23056 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.134, "high": 0.1349, "low": 0.13, "close": 0.1334, "volume": 13198504.1, "close_time": 1770249599999, "quote_volume": 1750342.76616, "trades": 17146, "taker_buy_base": 6038550.1, "taker_buy_quote": 801114.99685 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1335, "high": 0.1341, "low": 0.1303, "close": 0.1309, "volume": 12415786.6, "close_time": 1770263999999, "quote_volume": 1641954.43459, "trades": 18410, "taker_buy_base": 5665244.9, "taker_buy_quote": 749875.36954 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1309, "high": 0.1318, "low": 0.1284, "close": 0.1287, "volume": 13479541.8, "close_time": 1770278399999, "quote_volume": 1751798.71157, "trades": 19080, "taker_buy_base": 6448682.4, "taker_buy_quote": 838496.74828 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1288, "high": 0.1313, "low": 0.1237, "close": 0.1246, "volume": 21897381.3, "close_time": 1770292799999, "quote_volume": 2785791.71771, "trades": 23396, "taker_buy_base": 9750443.2, "taker_buy_quote": 1238409.63112 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1247, "high": 0.1277, "low": 0.1191, "close": 0.1243, "volume": 44475572.4, "close_time": 1770307199999, "quote_volume": 5490079.40839, "trades": 53383, "taker_buy_base": 21988884.8, "taker_buy_quote": 2718074.95745 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1243, "high": 0.1258, "low": 0.116, "close": 0.1173, "volume": 52556684.6, "close_time": 1770321599999, "quote_volume": 6296618.11217, "trades": 63751, "taker_buy_base": 26871917.7, "taker_buy_quote": 3223934.66846 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1173, "high": 0.118, "low": 0.1109, "close": 0.1111, "volume": 71908911.9, "close_time": 1770335999999, "quote_volume": 8188994.01668, "trades": 84970, "taker_buy_base": 37205400.2, "taker_buy_quote": 4239752.29258 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1112, "high": 0.1157, "low": 0.0997, "close": 0.1133, "volume": 99338226.8, "close_time": 1770350399999, "quote_volume": 10737923.83612, "trades": 108746, "taker_buy_base": 45183147.9, "taker_buy_quote": 4889019.76522 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1134, "high": 0.1193, "low": 0.1087, "close": 0.1097, "volume": 86892186.2, "close_time": 1770364799999, "quote_volume": 9850123.51186, "trades": 83767, "taker_buy_base": 40866510.2, "taker_buy_quote": 4630384.83253 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1066, "close": 0.1097, "volume": 47892427.9, "close_time": 1770379199999, "quote_volume": 5197159.49854, "trades": 45203, "taker_buy_base": 25585193.0, "taker_buy_quote": 2774219.6771 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1096, "high": 0.1149, "low": 0.1081, "close": 0.1121, "volume": 75997861.3, "close_time": 1770393599999, "quote_volume": 8459831.70944, "trades": 56507, "taker_buy_base": 42710556.7, "taker_buy_quote": 4755439.61049 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1121, "high": 0.1177, "low": 0.1115, "close": 0.1153, "volume": 44241190.4, "close_time": 1770407999999, "quote_volume": 5122276.57501, "trades": 31232, "taker_buy_base": 23045247.2, "taker_buy_quote": 2669493.45221 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1153, "high": 0.1153, "low": 0.0961, "close": 0.1077, "volume": 288322055.9, "close_time": 1770422399999, "quote_volume": 29581802.29, "trades": 188608, "taker_buy_base": 151593099.7, "taker_buy_quote": 15541109.71603 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1038, "close": 0.1073, "volume": 41284247.1, "close_time": 1770436799999, "quote_volume": 4373544.94019, "trades": 32613, "taker_buy_base": 20565804.9, "taker_buy_quote": 2180709.74373 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1072, "high": 0.1076, "low": 0.0995, "close": 0.1006, "volume": 46748571.4, "close_time": 1770451199999, "quote_volume": 4814375.63579, "trades": 37485, "taker_buy_base": 21356580.7, "taker_buy_quote": 2199272.36626 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1005, "high": 0.1025, "low": 0.0994, "close": 0.1009, "volume": 25918448.5, "close_time": 1770465599999, "quote_volume": 2613194.66388, "trades": 22965, "taker_buy_base": 12972959.0, "taker_buy_quote": 1307266.57113 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1008, "high": 0.1032, "low": 0.0995, "close": 0.1017, "volume": 35525832.8, "close_time": 1770479999999, "quote_volume": 3599091.9709, "trades": 28983, "taker_buy_base": 19250998.2, "taker_buy_quote": 1950715.95664 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1017, "high": 0.1033, "low": 0.0999, "close": 0.1028, "volume": 41398459.3, "close_time": 1770494399999, "quote_volume": 4212193.45411, "trades": 36942, "taker_buy_base": 20636288.1, "taker_buy_quote": 2100360.88506 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1028, "high": 0.1041, "low": 0.1016, "close": 0.1018, "volume": 13208180.7, "close_time": 1770508799999, "quote_volume": 1360167.86332, "trades": 11421, "taker_buy_base": 7066225.3, "taker_buy_quote": 727896.15665 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0981, "close": 0.0984, "volume": 20573070.4, "close_time": 1770523199999, "quote_volume": 2063385.93777, "trades": 14629, "taker_buy_base": 10929002.8, "taker_buy_quote": 1097195.48342 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0984, "high": 0.1007, "low": 0.0984, "close": 0.1002, "volume": 8359225.7, "close_time": 1770537599999, "quote_volume": 831221.75742, "trades": 7185, "taker_buy_base": 4176475.1, "taker_buy_quote": 415386.30605 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1002, "high": 0.1026, "low": 0.0992, "close": 0.1025, "volume": 24041320.8, "close_time": 1770551999999, "quote_volume": 2418654.6395, "trades": 14255, "taker_buy_base": 10354869.5, "taker_buy_quote": 1042801.6789 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1025, "high": 0.1037, "low": 0.1001, "close": 0.1009, "volume": 29100055.9, "close_time": 1770566399999, "quote_volume": 2960935.02279, "trades": 21540, "taker_buy_base": 15113185.4, "taker_buy_quote": 1538106.06475 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1008, "high": 0.101, "low": 0.0975, "close": 0.1001, "volume": 21302247.0, "close_time": 1770580799999, "quote_volume": 2114679.55325, "trades": 14979, "taker_buy_base": 9216891.7, "taker_buy_quote": 914222.00851 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1001, "high": 0.1093, "low": 0.0999, "close": 0.1048, "volume": 107703471.9, "close_time": 1770595199999, "quote_volume": 11399854.38821, "trades": 58942, "taker_buy_base": 54702978.7, "taker_buy_quote": 5779937.74732 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1048, "high": 0.1131, "low": 0.1018, "close": 0.1128, "volume": 48108269.4, "close_time": 1770609599999, "quote_volume": 5188506.28735, "trades": 42090, "taker_buy_base": 24575699.9, "taker_buy_quote": 2654717.91924 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1127, "high": 0.1149, "low": 0.1101, "close": 0.1107, "volume": 44195738.2, "close_time": 1770623999999, "quote_volume": 4981211.18425, "trades": 31572, "taker_buy_base": 22748102.3, "taker_buy_quote": 2565567.07817 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1107, "high": 0.1114, "low": 0.1061, "close": 0.1084, "volume": 43373945.1, "close_time": 1770638399999, "quote_volume": 4692667.52484, "trades": 31631, "taker_buy_base": 22459905.8, "taker_buy_quote": 2429116.15329 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1083, "high": 0.11, "low": 0.1055, "close": 0.1072, "volume": 39649217.3, "close_time": 1770652799999, "quote_volume": 4243928.32655, "trades": 19779, "taker_buy_base": 17666731.1, "taker_buy_quote": 1893450.06798 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1072, "high": 0.1123, "low": 0.1057, "close": 0.1113, "volume": 38669088.7, "close_time": 1770667199999, "quote_volume": 4223022.79298, "trades": 23051, "taker_buy_base": 17885210.6, "taker_buy_quote": 1955652.3126 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1113, "high": 0.1134, "low": 0.1083, "close": 0.1093, "volume": 26556303.7, "close_time": 1770681599999, "quote_volume": 2940840.54742, "trades": 16401, "taker_buy_base": 13771489.7, "taker_buy_quote": 1528316.46179 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1092, "high": 0.1133, "low": 0.1092, "close": 0.11, "volume": 19579651.6, "close_time": 1770695999999, "quote_volume": 2172907.70816, "trades": 13449, "taker_buy_base": 9906992.0, "taker_buy_quote": 1099680.87337 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1099, "high": 0.11, "low": 0.1054, "close": 0.1057, "volume": 35318472.4, "close_time": 1770710399999, "quote_volume": 3785885.57887, "trades": 17408, "taker_buy_base": 16788766.3, "taker_buy_quote": 1795859.26381 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1058, "high": 0.1092, "low": 0.1056, "close": 0.1077, "volume": 22548563.0, "close_time": 1770724799999, "quote_volume": 2417588.75122, "trades": 14025, "taker_buy_base": 11168425.8, "taker_buy_quote": 1197598.05655 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1077, "high": 0.1098, "low": 0.107, "close": 0.1086, "volume": 18680238.6, "close_time": 1770739199999, "quote_volume": 2018762.84903, "trades": 13083, "taker_buy_base": 9368904.9, "taker_buy_quote": 1012574.46476 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1086, "high": 0.11, "low": 0.1065, "close": 0.1074, "volume": 13885686.6, "close_time": 1770753599999, "quote_volume": 1500707.06366, "trades": 9905, "taker_buy_base": 6596566.7, "taker_buy_quote": 713327.61073 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1073, "high": 0.1084, "low": 0.1061, "close": 0.1071, "volume": 5874706.6, "close_time": 1770767999999, "quote_volume": 629534.6049, "trades": 4946, "taker_buy_base": 2652573.5, "taker_buy_quote": 284184.07164 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1071, "high": 0.1091, "low": 0.1065, "close": 0.1067, "volume": 12807062.7, "close_time": 1770782399999, "quote_volume": 1378027.01005, "trades": 7187, "taker_buy_base": 6266617.5, "taker_buy_quote": 674040.60973 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1067, "high": 0.1071, "low": 0.0986, "close": 0.1005, "volume": 86064631.0, "close_time": 1770796799999, "quote_volume": 8723976.29536, "trades": 29770, "taker_buy_base": 43041793.3, "taker_buy_quote": 4357581.24035 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1005, "high": 0.1014, "low": 0.0994, "close": 0.1005, "volume": 17944916.4, "close_time": 1770811199999, "quote_volume": 1801533.75126, "trades": 8430, "taker_buy_base": 8940600.7, "taker_buy_quote": 897862.91164 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1006, "high": 0.1034, "low": 0.0988, "close": 0.1008, "volume": 34035977.9, "close_time": 1770825599999, "quote_volume": 3440184.33707, "trades": 22223, "taker_buy_base": 19192518.1, "taker_buy_quote": 1942722.44281 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1007, "high": 0.1036, "low": 0.1005, "close": 0.1029, "volume": 31456395.7, "close_time": 1770839999999, "quote_volume": 3205742.68407, "trades": 18726, "taker_buy_base": 15966986.8, "taker_buy_quote": 1627744.08179 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1028, "high": 0.1036, "low": 0.1021, "close": 0.1025, "volume": 10101193.7, "close_time": 1770854399999, "quote_volume": 1037896.24394, "trades": 8809, "taker_buy_base": 5441606.0, "taker_buy_quote": 559211.49168 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1024, "high": 0.1047, "low": 0.102, "close": 0.1041, "volume": 11778996.2, "close_time": 1770868799999, "quote_volume": 1221128.77394, "trades": 7884, "taker_buy_base": 6683341.3, "taker_buy_quote": 693141.213 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.104, "high": 0.1065, "low": 0.1038, "close": 0.1061, "volume": 13762809.0, "close_time": 1770883199999, "quote_volume": 1449056.78707, "trades": 8250, "taker_buy_base": 8102908.3, "taker_buy_quote": 853373.2326 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.106, "high": 0.1086, "low": 0.1049, "close": 0.1085, "volume": 16915005.7, "close_time": 1770897599999, "quote_volume": 1808495.05098, "trades": 11167, "taker_buy_base": 9943210.2, "taker_buy_quote": 1063377.7285 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1084, "high": 0.1103, "low": 0.1069, "close": 0.1073, "volume": 30703228.8, "close_time": 1770911999999, "quote_volume": 3326407.5206, "trades": 21297, "taker_buy_base": 19684716.4, "taker_buy_quote": 2133312.08455 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1047, "close": 0.1064, "volume": 21664425.4, "close_time": 1770926399999, "quote_volume": 2297505.26262, "trades": 20451, "taker_buy_base": 11883684.3, "taker_buy_quote": 1260895.34864 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1064, "high": 0.1081, "low": 0.1058, "close": 0.1065, "volume": 13708463.9, "close_time": 1770940799999, "quote_volume": 1466460.80756, "trades": 12755, "taker_buy_base": 7731507.0, "taker_buy_quote": 827325.81945 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1066, "high": 0.1069, "low": 0.103, "close": 0.1039, "volume": 12643829.6, "close_time": 1770955199999, "quote_volume": 1322613.66367, "trades": 9782, "taker_buy_base": 6062300.9, "taker_buy_quote": 634699.08726 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1038, "high": 0.104, "low": 0.1015, "close": 0.1015, "volume": 20959305.6, "close_time": 1770969599999, "quote_volume": 2151157.29246, "trades": 12430, "taker_buy_base": 9586238.0, "taker_buy_quote": 984330.4218 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1015, "high": 0.1042, "low": 0.0996, "close": 0.1021, "volume": 114540946.7, "close_time": 1770983999999, "quote_volume": 11631721.90424, "trades": 53801, "taker_buy_base": 47385431.3, "taker_buy_quote": 4809337.58773 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1021, "high": 0.1054, "low": 0.101, "close": 0.105, "volume": 53717026.8, "close_time": 1770998399999, "quote_volume": 5514876.87179, "trades": 24595, "taker_buy_base": 26192367.7, "taker_buy_quote": 2691208.31584 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.105, "high": 0.1075, "low": 0.1047, "close": 0.1061, "volume": 38989339.7, "close_time": 1771012799999, "quote_volume": 4139920.51671, "trades": 18453, "taker_buy_base": 19381823.1, "taker_buy_quote": 2058765.36053 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.106, "high": 0.106, "low": 0.1038, "close": 0.1043, "volume": 23418339.2, "close_time": 1771027199999, "quote_volume": 2454822.98402, "trades": 10831, "taker_buy_base": 10548012.6, "taker_buy_quote": 1105454.92062 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1043, "high": 0.1057, "low": 0.1032, "close": 0.1045, "volume": 30468939.7, "close_time": 1771041599999, "quote_volume": 3183006.58548, "trades": 12568, "taker_buy_base": 14831130.1, "taker_buy_quote": 1547661.7822 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1045, "high": 0.105, "low": 0.1025, "close": 0.1036, "volume": 20732910.1, "close_time": 1771055999999, "quote_volume": 2145028.82085, "trades": 10246, "taker_buy_base": 9885641.9, "taker_buy_quote": 1022864.53906 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1036, "high": 0.1063, "low": 0.1035, "close": 0.1063, "volume": 24624291.5, "close_time": 1771070399999, "quote_volume": 2573097.52938, "trades": 10990, "taker_buy_base": 11259703.2, "taker_buy_quote": 1177749.87287 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1039, "close": 0.1054, "volume": 27819903.2, "close_time": 1771084799999, "quote_volume": 2922296.44312, "trades": 13371, "taker_buy_base": 12864318.7, "taker_buy_quote": 1351434.1529 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1053, "high": 0.1105, "low": 0.1053, "close": 0.1102, "volume": 33271924.4, "close_time": 1771099199999, "quote_volume": 3605607.10103, "trades": 17789, "taker_buy_base": 17012786.5, "taker_buy_quote": 1843223.05049 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1103, "high": 0.1113, "low": 0.1063, "close": 0.1075, "volume": 31802829.6, "close_time": 1771113599999, "quote_volume": 3432507.04015, "trades": 15122, "taker_buy_base": 13410927.9, "taker_buy_quote": 1450181.19759 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1075, "high": 0.1089, "low": 0.1054, "close": 0.1072, "volume": 28893435.9, "close_time": 1771127999999, "quote_volume": 3094873.94073, "trades": 16556, "taker_buy_base": 13248737.9, "taker_buy_quote": 1419666.98117 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1072, "high": 0.1095, "low": 0.1066, "close": 0.1088, "volume": 31096887.4, "close_time": 1771142399999, "quote_volume": 3363056.18722, "trades": 13390, "taker_buy_base": 17234384.2, "taker_buy_quote": 1863639.52053 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1087, "high": 0.1091, "low": 0.1054, "close": 0.1058, "volume": 33900762.8, "close_time": 1771156799999, "quote_volume": 3617550.51018, "trades": 13181, "taker_buy_base": 15157488.9, "taker_buy_quote": 1614970.60282 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1017, "close": 0.1026, "volume": 37788141.8, "close_time": 1771171199999, "quote_volume": 3903678.02523, "trades": 16654, "taker_buy_base": 17143021.3, "taker_buy_quote": 1771303.54817 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1026, "high": 0.1059, "low": 0.0993, "close": 0.1005, "volume": 85769293.1, "close_time": 1771185599999, "quote_volume": 8742662.78323, "trades": 39319, "taker_buy_base": 46412977.1, "taker_buy_quote": 4740332.10535 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1005, "high": 0.1018, "low": 0.0999, "close": 0.1014, "volume": 19461647.3, "close_time": 1771199999999, "quote_volume": 1961025.48803, "trades": 8573, "taker_buy_base": 9259402.6, "taker_buy_quote": 933156.58243 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1013, "high": 0.1021, "low": 0.1001, "close": 0.1014, "volume": 18199689.2, "close_time": 1771214399999, "quote_volume": 1839561.04678, "trades": 8595, "taker_buy_base": 8085861.3, "taker_buy_quote": 817469.09275 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1014, "high": 0.1026, "low": 0.0999, "close": 0.1002, "volume": 19083527.2, "close_time": 1771228799999, "quote_volume": 1932598.12336, "trades": 10016, "taker_buy_base": 8313258.9, "taker_buy_quote": 842664.52305 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1002, "high": 0.1024, "low": 0.1002, "close": 0.1021, "volume": 15028210.8, "close_time": 1771243199999, "quote_volume": 1520640.81572, "trades": 9211, "taker_buy_base": 7070991.5, "taker_buy_quote": 715644.38226 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.102, "high": 0.1041, "low": 0.0981, "close": 0.0999, "volume": 56453386.7, "close_time": 1771257599999, "quote_volume": 5730054.22769, "trades": 22121, "taker_buy_base": 25868117.4, "taker_buy_quote": 2625943.17456 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0999, "high": 0.1014, "low": 0.0998, "close": 0.1005, "volume": 23609929.1, "close_time": 1771271999999, "quote_volume": 2370730.30103, "trades": 10684, "taker_buy_base": 11991959.7, "taker_buy_quote": 1204025.22348 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1005, "high": 0.1015, "low": 0.0998, "close": 0.1006, "volume": 18143698.5, "close_time": 1771286399999, "quote_volume": 1826781.18408, "trades": 7446, "taker_buy_base": 8456881.6, "taker_buy_quote": 851657.63347 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1007, "high": 0.102, "low": 0.0993, "close": 0.1003, "volume": 37399095.2, "close_time": 1771300799999, "quote_volume": 3757699.1587, "trades": 13643, "taker_buy_base": 16743143.8, "taker_buy_quote": 1681625.28948 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1003, "high": 0.1012, "low": 0.099, "close": 0.0995, "volume": 24436900.5, "close_time": 1771315199999, "quote_volume": 2446480.3997, "trades": 9440, "taker_buy_base": 11025750.2, "taker_buy_quote": 1104389.57705 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0994, "high": 0.1003, "low": 0.099, "close": 0.0999, "volume": 26819859.0, "close_time": 1771329599999, "quote_volume": 2671835.86522, "trades": 8438, "taker_buy_base": 14563166.9, "taker_buy_quote": 1451126.79061 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0999, "high": 0.1018, "low": 0.0996, "close": 0.1017, "volume": 35857502.7, "close_time": 1771343999999, "quote_volume": 3611093.94517, "trades": 15013, "taker_buy_base": 20102416.3, "taker_buy_quote": 2024169.54019 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1018, "high": 0.1072, "low": 0.1012, "close": 0.1047, "volume": 71166975.6, "close_time": 1771358399999, "quote_volume": 7427671.54327, "trades": 24862, "taker_buy_base": 38862094.1, "taker_buy_quote": 4055431.62457 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1048, "high": 0.1086, "low": 0.1038, "close": 0.1082, "volume": 37203643.4, "close_time": 1771372799999, "quote_volume": 3978548.18804, "trades": 18475, "taker_buy_base": 18570857.5, "taker_buy_quote": 1982915.6437 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1083, "high": 0.1162, "low": 0.106, "close": 0.1153, "volume": 83387993.2, "close_time": 1771387199999, "quote_volume": 9333805.17326, "trades": 36279, "taker_buy_base": 42619079.7, "taker_buy_quote": 4775440.11279 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1154, "high": 0.1193, "low": 0.1119, "close": 0.1165, "volume": 101698124.8, "close_time": 1771401599999, "quote_volume": 11727001.13036, "trades": 53559, "taker_buy_base": 48223042.0, "taker_buy_quote": 5565191.47093 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1165, "high": 0.1191, "low": 0.113, "close": 0.1177, "volume": 60472881.7, "close_time": 1771415999999, "quote_volume": 7057145.6128, "trades": 42903, "taker_buy_base": 28385901.4, "taker_buy_quote": 3315084.51086 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1177, "high": 0.1294, "low": 0.1175, "close": 0.1244, "volume": 287478472.1, "close_time": 1771430399999, "quote_volume": 35760859.86398, "trades": 145458, "taker_buy_base": 149249965.6, "taker_buy_quote": 18555823.94079 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1244, "high": 0.1264, "low": 0.1202, "close": 0.1208, "volume": 139751511.7, "close_time": 1771444799999, "quote_volume": 17132580.9585, "trades": 67959, "taker_buy_base": 76029722.8, "taker_buy_quote": 9330402.44004 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1156, "close": 0.1168, "volume": 65486455.3, "close_time": 1771459199999, "quote_volume": 7768222.54077, "trades": 35773, "taker_buy_base": 28242439.9, "taker_buy_quote": 3351630.35012 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1169, "high": 0.1222, "low": 0.116, "close": 0.1181, "volume": 68363515.7, "close_time": 1771473599999, "quote_volume": 8144493.4192, "trades": 38154, "taker_buy_base": 34814104.8, "taker_buy_quote": 4149616.82691 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1181, "high": 0.1187, "low": 0.116, "close": 0.1162, "volume": 16392017.5, "close_time": 1771487999999, "quote_volume": 1922183.20224, "trades": 11228, "taker_buy_base": 7452996.4, "taker_buy_quote": 874353.37291 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1162, "high": 0.1195, "low": 0.116, "close": 0.117, "volume": 18749147.1, "close_time": 1771502399999, "quote_volume": 2193612.2299, "trades": 11096, "taker_buy_base": 8286259.1, "taker_buy_quote": 971552.11775 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.117, "high": 0.1175, "low": 0.116, "close": 0.1162, "volume": 34114038.6, "close_time": 1771516799999, "quote_volume": 3964212.1669, "trades": 14702, "taker_buy_base": 11222967.6, "taker_buy_quote": 1305992.24284 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1162, "high": 0.1185, "low": 0.116, "close": 0.1167, "volume": 20900432.6, "close_time": 1771531199999, "quote_volume": 2444221.26574, "trades": 10690, "taker_buy_base": 10768842.2, "taker_buy_quote": 1259605.08886 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1168, "high": 0.1177, "low": 0.116, "close": 0.1161, "volume": 11207391.5, "close_time": 1771545599999, "quote_volume": 1305699.79492, "trades": 6625, "taker_buy_base": 5632569.8, "taker_buy_quote": 656448.62667 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1161, "high": 0.1171, "low": 0.116, "close": 0.1166, "volume": 16460779.0, "close_time": 1771559999999, "quote_volume": 1915495.46601, "trades": 7142, "taker_buy_base": 5902997.7, "taker_buy_quote": 687735.19928 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1166, "high": 0.117, "low": 0.1159, "close": 0.1168, "volume": 44841097.1, "close_time": 1771574399999, "quote_volume": 5213475.61307, "trades": 16747, "taker_buy_base": 14547071.6, "taker_buy_quote": 1693204.45292 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.1167, "high": 0.1179, "low": 0.1157, "close": 0.116, "volume": 36414797.4, "close_time": 1771588799999, "quote_volume": 4236877.4247, "trades": 31993, "taker_buy_base": 15537877.3, "taker_buy_quote": 1808899.43845 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1159, "high": 0.117, "low": 0.1148, "close": 0.1162, "volume": 36352270.8, "close_time": 1771603199999, "quote_volume": 4219338.20965, "trades": 21535, "taker_buy_base": 18248984.5, "taker_buy_quote": 2118801.13733 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1162, "high": 0.1171, "low": 0.1127, "close": 0.116, "volume": 51548855.7, "close_time": 1771617599999, "quote_volume": 5936057.72508, "trades": 20881, "taker_buy_base": 24889587.9, "taker_buy_quote": 2865889.51567 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.116, "high": 0.122, "low": 0.1157, "close": 0.1211, "volume": 28124081.7, "close_time": 1771631999999, "quote_volume": 3345406.42524, "trades": 13516, "taker_buy_base": 14902845.5, "taker_buy_quote": 1773579.38261 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1211, "high": 0.1274, "low": 0.121, "close": 0.1235, "volume": 78426204.3, "close_time": 1771646399999, "quote_volume": 9719718.57819, "trades": 39992, "taker_buy_base": 45688458.6, "taker_buy_quote": 5662568.89346 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1197, "close": 0.1205, "volume": 26250049.2, "close_time": 1771660799999, "quote_volume": 3188805.54283, "trades": 12228, "taker_buy_base": 11240740.8, "taker_buy_quote": 1366109.37796 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1184, "close": 0.1192, "volume": 16764056.3, "close_time": 1771675199999, "quote_volume": 2012371.57596, "trades": 9473, "taker_buy_base": 7978769.6, "taker_buy_quote": 957968.85481 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1192, "high": 0.1231, "low": 0.1191, "close": 0.1206, "volume": 19406882.3, "close_time": 1771689599999, "quote_volume": 2347800.51111, "trades": 10652, "taker_buy_base": 9977486.2, "taker_buy_quote": 1207372.17159 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1205, "high": 0.1233, "low": 0.1188, "close": 0.1214, "volume": 116188137.0, "close_time": 1771703999999, "quote_volume": 14184734.49732, "trades": 68169, "taker_buy_base": 62108854.4, "taker_buy_quote": 7587206.81528 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1214, "high": 0.1231, "low": 0.1195, "close": 0.1205, "volume": 95506210.0, "close_time": 1771718399999, "quote_volume": 11672431.8761, "trades": 62073, "taker_buy_base": 53749104.6, "taker_buy_quote": 6573745.21705 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1185, "close": 0.1191, "volume": 30178067.4, "close_time": 1771732799999, "quote_volume": 3622899.16649, "trades": 11744, "taker_buy_base": 13441425.9, "taker_buy_quote": 1615025.46174 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1191, "high": 0.1203, "low": 0.1173, "close": 0.1173, "volume": 14856633.7, "close_time": 1771747199999, "quote_volume": 1759743.91427, "trades": 6172, "taker_buy_base": 7314167.8, "taker_buy_quote": 866441.34957 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1174, "high": 0.1187, "low": 0.1171, "close": 0.1175, "volume": 11082752.5, "close_time": 1771761599999, "quote_volume": 1304446.86371, "trades": 4741, "taker_buy_base": 4811547.1, "taker_buy_quote": 566681.25471 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1153, "close": 0.116, "volume": 22560889.0, "close_time": 1771775999999, "quote_volume": 2633970.72395, "trades": 12438, "taker_buy_base": 9740141.8, "taker_buy_quote": 1137552.68659 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1159, "high": 0.1169, "low": 0.1114, "close": 0.1136, "volume": 31393809.2, "close_time": 1771790399999, "quote_volume": 3574245.42497, "trades": 13861, "taker_buy_base": 13561659.7, "taker_buy_quote": 1542751.87295 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1136, "high": 0.121, "low": 0.1108, "close": 0.1146, "volume": 295271527.1, "close_time": 1771804799999, "quote_volume": 34431732.63144, "trades": 197126, "taker_buy_base": 175660897.7, "taker_buy_quote": 20486361.16742 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1113, "close": 0.1135, "volume": 60135026.4, "close_time": 1771819199999, "quote_volume": 6793347.75026, "trades": 37895, "taker_buy_base": 30544070.7, "taker_buy_quote": 3452107.35877 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1135, "high": 0.1169, "low": 0.1122, "close": 0.1148, "volume": 31492239.9, "close_time": 1771833599999, "quote_volume": 3596990.96674, "trades": 11472, "taker_buy_base": 14635821.2, "taker_buy_quote": 1672223.0258 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1149, "high": 0.1178, "low": 0.1147, "close": 0.1171, "volume": 24561647.6, "close_time": 1771847999999, "quote_volume": 2862065.42429, "trades": 9258, "taker_buy_base": 13008719.9, "taker_buy_quote": 1516553.86738 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1072, "close": 0.1133, "volume": 190512609.9, "close_time": 1771862399999, "quote_volume": 21355963.22597, "trades": 76331, "taker_buy_base": 104967956.9, "taker_buy_quote": 11768882.2799 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1133, "high": 0.1153, "low": 0.1108, "close": 0.1119, "volume": 39863351.6, "close_time": 1771876799999, "quote_volume": 4493818.57897, "trades": 19473, "taker_buy_base": 18306159.2, "taker_buy_quote": 2065705.7538 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1118, "high": 0.1119, "low": 0.109, "close": 0.1098, "volume": 13095492.1, "close_time": 1771891199999, "quote_volume": 1449106.41732, "trades": 6251, "taker_buy_base": 5844488.3, "taker_buy_quote": 646868.93554 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1099, "high": 0.1113, "low": 0.1081, "close": 0.1083, "volume": 25122844.1, "close_time": 1771905599999, "quote_volume": 2753050.14667, "trades": 15235, "taker_buy_base": 11452696.9, "taker_buy_quote": 1256163.16042 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1083, "high": 0.1085, "low": 0.1061, "close": 0.1066, "volume": 20228537.7, "close_time": 1771919999999, "quote_volume": 2169318.60753, "trades": 10698, "taker_buy_base": 7479753.0, "taker_buy_quote": 801103.09764 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1065, "high": 0.1078, "low": 0.1052, "close": 0.1071, "volume": 12636341.7, "close_time": 1771934399999, "quote_volume": 1347736.92257, "trades": 6199, "taker_buy_base": 6524182.0, "taker_buy_quote": 696523.51836 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.107, "high": 0.1104, "low": 0.1066, "close": 0.11, "volume": 23368713.6, "close_time": 1771948799999, "quote_volume": 2532670.82179, "trades": 12566, "taker_buy_base": 12145355.8, "taker_buy_quote": 1316611.62827 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.11, "high": 0.1117, "low": 0.1096, "close": 0.1104, "volume": 12604364.0, "close_time": 1771963199999, "quote_volume": 1395921.44611, "trades": 8072, "taker_buy_base": 6670114.2, "taker_buy_quote": 738792.61648 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1105, "high": 0.1122, "low": 0.1091, "close": 0.1114, "volume": 9327345.4, "close_time": 1771977599999, "quote_volume": 1032528.78297, "trades": 5596, "taker_buy_base": 4475464.0, "taker_buy_quote": 495211.29847 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1114, "high": 0.1159, "low": 0.111, "close": 0.1147, "volume": 29431612.9, "close_time": 1771991999999, "quote_volume": 3353372.38812, "trades": 16321, "taker_buy_base": 17097017.0, "taker_buy_quote": 1946318.60568 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1131, "close": 0.1135, "volume": 9625088.0, "close_time": 1772006399999, "quote_volume": 1098197.05164, "trades": 6538, "taker_buy_base": 3920193.8, "taker_buy_quote": 447206.54261 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1136, "high": 0.115, "low": 0.1133, "close": 0.1143, "volume": 9581856.9, "close_time": 1772020799999, "quote_volume": 1094088.48657, "trades": 5333, "taker_buy_base": 4574996.5, "taker_buy_quote": 522474.47802 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1143, "high": 0.1174, "low": 0.114, "close": 0.1168, "volume": 17046503.7, "close_time": 1772035199999, "quote_volume": 1971942.49073, "trades": 10471, "taker_buy_base": 8304221.7, "taker_buy_quote": 960554.38348 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1169, "high": 0.1225, "low": 0.1161, "close": 0.1171, "volume": 32157969.3, "close_time": 1772049599999, "quote_volume": 3820753.56097, "trades": 16254, "taker_buy_base": 15974653.9, "taker_buy_quote": 1898537.95089 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.117, "high": 0.1195, "low": 0.115, "close": 0.1162, "volume": 21498099.5, "close_time": 1772063999999, "quote_volume": 2527347.61038, "trades": 14233, "taker_buy_base": 11797643.7, "taker_buy_quote": 1388110.41618 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1162, "high": 0.1177, "low": 0.1144, "close": 0.1148, "volume": 23974655.2, "close_time": 1772078399999, "quote_volume": 2773936.03512, "trades": 9947, "taker_buy_base": 12288488.1, "taker_buy_quote": 1421605.43089 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1148, "high": 0.1157, "low": 0.1134, "close": 0.1149, "volume": 14068696.6, "close_time": 1772092799999, "quote_volume": 1607907.03027, "trades": 6816, "taker_buy_base": 7319524.2, "taker_buy_quote": 836908.27283 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1149, "high": 0.1187, "low": 0.1147, "close": 0.1153, "volume": 23236118.7, "close_time": 1772107199999, "quote_volume": 2713497.62444, "trades": 10045, "taker_buy_base": 10897832.6, "taker_buy_quote": 1271902.07987 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1154, "high": 0.1182, "low": 0.1146, "close": 0.1169, "volume": 19404730.3, "close_time": 1772121599999, "quote_volume": 2258049.70527, "trades": 13051, "taker_buy_base": 9482543.2, "taker_buy_quote": 1103814.25334 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1147, "close": 0.1161, "volume": 17576196.1, "close_time": 1772135999999, "quote_volume": 2041369.28203, "trades": 11975, "taker_buy_base": 8568835.7, "taker_buy_quote": 995603.22859 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.116, "high": 0.1166, "low": 0.1152, "close": 0.1156, "volume": 2747840.2, "close_time": 1772150399999, "quote_volume": 317986.00829, "trades": 2691, "taker_buy_base": 1219190.8, "taker_buy_quote": 141044.94702 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1157, "high": 0.116, "low": 0.1137, "close": 0.1152, "volume": 10938192.6, "close_time": 1772164799999, "quote_volume": 1253052.32563, "trades": 6793, "taker_buy_base": 5795110.0, "taker_buy_quote": 663980.56922 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1151, "high": 0.1167, "low": 0.1145, "close": 0.1152, "volume": 7681897.9, "close_time": 1772179199999, "quote_volume": 889521.12717, "trades": 5473, "taker_buy_base": 4271512.6, "taker_buy_quote": 494764.31521 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1152, "high": 0.1159, "low": 0.1142, "close": 0.1149, "volume": 8486850.6, "close_time": 1772193599999, "quote_volume": 974767.46179, "trades": 6417, "taker_buy_base": 4321835.4, "taker_buy_quote": 496413.43366 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1131, "close": 0.1138, "volume": 12064617.0, "close_time": 1772207999999, "quote_volume": 1377791.39363, "trades": 8927, "taker_buy_base": 5219706.8, "taker_buy_quote": 596119.01066 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1105, "close": 0.1112, "volume": 12306185.0, "close_time": 1772222399999, "quote_volume": 1384101.85718, "trades": 7697, "taker_buy_base": 6220355.3, "taker_buy_quote": 699991.60962 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1096, "close": 0.1109, "volume": 10397492.1, "close_time": 1772236799999, "quote_volume": 1150831.61469, "trades": 5958, "taker_buy_base": 5063673.6, "taker_buy_quote": 560353.84926 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1109, "high": 0.113, "low": 0.1102, "close": 0.1112, "volume": 8629725.7, "close_time": 1772251199999, "quote_volume": 962082.29691, "trades": 5552, "taker_buy_base": 3723876.1, "taker_buy_quote": 415764.17789 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1112, "high": 0.1116, "low": 0.107, "close": 0.1077, "volume": 25196961.6, "close_time": 1772265599999, "quote_volume": 2734544.11129, "trades": 18242, "taker_buy_base": 12013269.6, "taker_buy_quote": 1302755.2862 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1076, "high": 0.108, "low": 0.1054, "close": 0.1068, "volume": 15666967.7, "close_time": 1772279999999, "quote_volume": 1671699.49485, "trades": 9867, "taker_buy_base": 8260585.1, "taker_buy_quote": 882065.69186 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1068, "high": 0.1098, "low": 0.1065, "close": 0.1086, "volume": 13642181.7, "close_time": 1772294399999, "quote_volume": 1477721.16313, "trades": 10568, "taker_buy_base": 6888756.9, "taker_buy_quote": 746701.84628 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1085, "high": 0.111, "low": 0.1074, "close": 0.1108, "volume": 8963356.8, "close_time": 1772308799999, "quote_volume": 976202.32006, "trades": 5856, "taker_buy_base": 4843022.5, "taker_buy_quote": 527869.54359 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1108, "high": 0.1138, "low": 0.1107, "close": 0.1127, "volume": 13934490.9, "close_time": 1772323199999, "quote_volume": 1562754.39228, "trades": 10626, "taker_buy_base": 6647881.9, "taker_buy_quote": 745919.54704 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1127, "high": 0.1164, "low": 0.1117, "close": 0.1144, "volume": 17869246.6, "close_time": 1772337599999, "quote_volume": 2042367.99711, "trades": 14137, "taker_buy_base": 9021230.5, "taker_buy_quote": 1031876.16239 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1144, "high": 0.1147, "low": 0.112, "close": 0.1124, "volume": 6990145.2, "close_time": 1772351999999, "quote_volume": 790655.91236, "trades": 5854, "taker_buy_base": 3282143.0, "taker_buy_quote": 371254.18547 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1098, "close": 0.1113, "volume": 20873984.4, "close_time": 1772366399999, "quote_volume": 2314478.29429, "trades": 10870, "taker_buy_base": 7223828.2, "taker_buy_quote": 802079.66865 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1075, "close": 0.1101, "volume": 35517681.8, "close_time": 1772380799999, "quote_volume": 3878189.95043, "trades": 14562, "taker_buy_base": 20743846.6, "taker_buy_quote": 2258811.08566 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.11, "high": 0.111, "low": 0.1069, "close": 0.1074, "volume": 13787851.9, "close_time": 1772395199999, "quote_volume": 1499169.44617, "trades": 9537, "taker_buy_base": 6844163.2, "taker_buy_quote": 744544.02506 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1073, "high": 0.1097, "low": 0.106, "close": 0.108, "volume": 10502580.9, "close_time": 1772409599999, "quote_volume": 1132612.54862, "trades": 9440, "taker_buy_base": 6138920.9, "taker_buy_quote": 662912.31532 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1081, "high": 0.1107, "low": 0.1079, "close": 0.1086, "volume": 10574202.1, "close_time": 1772423999999, "quote_volume": 1152194.39494, "trades": 8810, "taker_buy_base": 5338970.6, "taker_buy_quote": 581787.61315 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1086, "high": 0.1087, "low": 0.1046, "close": 0.1057, "volume": 13767994.3, "close_time": 1772438399999, "quote_volume": 1462934.68801, "trades": 9426, "taker_buy_base": 7909962.6, "taker_buy_quote": 839878.49993 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1056, "high": 0.1069, "low": 0.1046, "close": 0.1049, "volume": 12588781.3, "close_time": 1772452799999, "quote_volume": 1329478.42819, "trades": 9140, "taker_buy_base": 7319810.1, "taker_buy_quote": 773052.30627 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1049, "high": 0.11, "low": 0.1043, "close": 0.1095, "volume": 29166532.3, "close_time": 1772467199999, "quote_volume": 3124546.95545, "trades": 19348, "taker_buy_base": 16910152.7, "taker_buy_quote": 1811394.09588 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1095, "high": 0.111, "low": 0.1077, "close": 0.1086, "volume": 22491725.5, "close_time": 1772481599999, "quote_volume": 2458745.88142, "trades": 17481, "taker_buy_base": 11803207.7, "taker_buy_quote": 1291299.94824 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1064, "close": 0.107, "volume": 11475503.4, "close_time": 1772495999999, "quote_volume": 1240211.11013, "trades": 9413, "taker_buy_base": 5565122.6, "taker_buy_quote": 601409.5381 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1071, "high": 0.1077, "low": 0.1056, "close": 0.1065, "volume": 7402962.9, "close_time": 1772510399999, "quote_volume": 789375.62769, "trades": 8498, "taker_buy_base": 3933536.2, "taker_buy_quote": 419727.74498 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1064, "high": 0.1069, "low": 0.105, "close": 0.1058, "volume": 5546428.9, "close_time": 1772524799999, "quote_volume": 586802.54776, "trades": 5887, "taker_buy_base": 2572464.0, "taker_buy_quote": 272221.49935 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1058, "high": 0.106, "low": 0.1038, "close": 0.1048, "volume": 14017022.4, "close_time": 1772539199999, "quote_volume": 1466105.17984, "trades": 9570, "taker_buy_base": 6197138.2, "taker_buy_quote": 648622.55295 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1037, "close": 0.1054, "volume": 10389670.2, "close_time": 1772553599999, "quote_volume": 1090314.63927, "trades": 9916, "taker_buy_base": 4938621.7, "taker_buy_quote": 518345.87402 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1053, "high": 0.1073, "low": 0.104, "close": 0.1041, "volume": 16950709.8, "close_time": 1772567999999, "quote_volume": 1784505.91888, "trades": 11350, "taker_buy_base": 8279835.2, "taker_buy_quote": 872121.27779 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1041, "high": 0.1051, "low": 0.1033, "close": 0.1045, "volume": 9209004.4, "close_time": 1772582399999, "quote_volume": 958284.67864, "trades": 6649, "taker_buy_base": 5150051.6, "taker_buy_quote": 536212.24617 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1034, "close": 0.1043, "volume": 10400503.2, "close_time": 1772596799999, "quote_volume": 1086171.13836, "trades": 7125, "taker_buy_base": 5991681.3, "taker_buy_quote": 625854.60369 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1042, "high": 0.105, "low": 0.1035, "close": 0.1048, "volume": 8683513.2, "close_time": 1772611199999, "quote_volume": 904303.96995, "trades": 5361, "taker_buy_base": 5327342.8, "taker_buy_quote": 555048.07925 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1049, "high": 0.1084, "low": 0.1038, "close": 0.1059, "volume": 71251791.5, "close_time": 1772625599999, "quote_volume": 7539014.93348, "trades": 44010, "taker_buy_base": 34753813.1, "taker_buy_quote": 3677819.99403 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1059, "high": 0.1088, "low": 0.1043, "close": 0.1085, "volume": 35122798.3, "close_time": 1772639999999, "quote_volume": 3744179.53669, "trades": 17080, "taker_buy_base": 20017784.6, "taker_buy_quote": 2137734.9607 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1084, "high": 0.1101, "low": 0.1072, "close": 0.1091, "volume": 38034230.1, "close_time": 1772654399999, "quote_volume": 4134704.03015, "trades": 18352, "taker_buy_base": 18067334.4, "taker_buy_quote": 1963153.16567 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.109, "high": 0.1095, "low": 0.1063, "close": 0.1068, "volume": 31890552.8, "close_time": 1772668799999, "quote_volume": 3432192.87138, "trades": 14399, "taker_buy_base": 9840662.9, "taker_buy_quote": 1058265.6654 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1067, "high": 0.1076, "low": 0.1045, "close": 0.1047, "volume": 37729127.6, "close_time": 1772683199999, "quote_volume": 3994585.9974, "trades": 14610, "taker_buy_base": 13745321.0, "taker_buy_quote": 1457864.10736 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1047, "high": 0.1053, "low": 0.103, "close": 0.1033, "volume": 50183677.8, "close_time": 1772697599999, "quote_volume": 5218859.51355, "trades": 22639, "taker_buy_base": 18948324.8, "taker_buy_quote": 1971846.0554 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1034, "high": 0.105, "low": 0.1007, "close": 0.1042, "volume": 44082058.1, "close_time": 1772711999999, "quote_volume": 4532692.09436, "trades": 19718, "taker_buy_base": 20728197.5, "taker_buy_quote": 2131975.82331 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1042, "high": 0.105, "low": 0.1031, "close": 0.1035, "volume": 17766248.2, "close_time": 1772726399999, "quote_volume": 1847952.38621, "trades": 9376, "taker_buy_base": 9007145.4, "taker_buy_quote": 937023.05818 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1034, "high": 0.1034, "low": 0.0998, "close": 0.1016, "volume": 36433687.6, "close_time": 1772740799999, "quote_volume": 3688565.96538, "trades": 15731, "taker_buy_base": 18407284.8, "taker_buy_quote": 1863569.62331 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1016, "high": 0.1032, "low": 0.1015, "close": 0.1028, "volume": 12106614.8, "close_time": 1772755199999, "quote_volume": 1240507.73092, "trades": 6262, "taker_buy_base": 6960124.5, "taker_buy_quote": 713125.18163 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1017, "close": 0.1027, "volume": 13343376.5, "close_time": 1772769599999, "quote_volume": 1369309.33816, "trades": 6100, "taker_buy_base": 6305423.5, "taker_buy_quote": 647370.28118 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1027, "high": 0.1042, "low": 0.1019, "close": 0.104, "volume": 6680139.8, "close_time": 1772783999999, "quote_volume": 689213.81705, "trades": 3801, "taker_buy_base": 3854894.1, "taker_buy_quote": 397879.74415 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1002, "close": 0.1007, "volume": 44032044.0, "close_time": 1772798399999, "quote_volume": 4483529.84256, "trades": 20098, "taker_buy_base": 19162716.5, "taker_buy_quote": 1950581.83183 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1007, "high": 0.101, "low": 0.0984, "close": 0.0991, "volume": 30973134.8, "close_time": 1772812799999, "quote_volume": 3085609.60838, "trades": 17699, "taker_buy_base": 14953534.1, "taker_buy_quote": 1489623.88451 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.099, "high": 0.1003, "low": 0.0986, "close": 0.0999, "volume": 12823770.6, "close_time": 1772827199999, "quote_volume": 1275605.41474, "trades": 8978, "taker_buy_base": 5913359.6, "taker_buy_quote": 588426.96526 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0989, "close": 0.0999, "volume": 5290040.2, "close_time": 1772841599999, "quote_volume": 526409.42075, "trades": 4574, "taker_buy_base": 2159709.8, "taker_buy_quote": 214899.34647 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0999, "high": 0.1006, "low": 0.0975, "close": 0.0994, "volume": 14959274.6, "close_time": 1772855999999, "quote_volume": 1481514.60476, "trades": 6880, "taker_buy_base": 7135914.3, "taker_buy_quote": 706995.76076 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0977, "close": 0.0986, "volume": 13702493.8, "close_time": 1772870399999, "quote_volume": 1349359.46502, "trades": 6491, "taker_buy_base": 6069012.8, "taker_buy_quote": 597564.37961 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0966, "close": 0.097, "volume": 19961124.7, "close_time": 1772884799999, "quote_volume": 1950950.8014, "trades": 15421, "taker_buy_base": 8739013.9, "taker_buy_quote": 853911.42034 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.097, "high": 0.0976, "low": 0.0948, "close": 0.0972, "volume": 52013167.7, "close_time": 1772899199999, "quote_volume": 4987442.6216, "trades": 17328, "taker_buy_base": 23185707.7, "taker_buy_quote": 2225270.36679 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0951, "close": 0.0955, "volume": 12418651.0, "close_time": 1772913599999, "quote_volume": 1196739.90393, "trades": 5444, "taker_buy_base": 5324672.9, "taker_buy_quote": 513422.59775 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0956, "high": 0.0964, "low": 0.0949, "close": 0.0961, "volume": 6869989.2, "close_time": 1772927999999, "quote_volume": 656800.51518, "trades": 4824, "taker_buy_base": 3765296.4, "taker_buy_quote": 359999.46402 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0962, "high": 0.0966, "low": 0.095, "close": 0.0952, "volume": 11328142.4, "close_time": 1772942399999, "quote_volume": 1085922.49597, "trades": 5045, "taker_buy_base": 6497493.1, "taker_buy_quote": 622961.54518 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0952, "high": 0.0967, "low": 0.0938, "close": 0.0962, "volume": 19452488.8, "close_time": 1772956799999, "quote_volume": 1845372.33263, "trades": 8632, "taker_buy_base": 9897564.2, "taker_buy_quote": 938778.13951 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0962, "high": 0.0978, "low": 0.0953, "close": 0.0975, "volume": 13957053.6, "close_time": 1772971199999, "quote_volume": 1350497.28015, "trades": 5975, "taker_buy_base": 7274946.3, "taker_buy_quote": 704174.57712 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0974, "high": 0.0988, "low": 0.0964, "close": 0.0977, "volume": 18361506.0, "close_time": 1772985599999, "quote_volume": 1791742.18162, "trades": 10595, "taker_buy_base": 8520172.4, "taker_buy_quote": 831563.31346 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0976, "high": 0.1016, "low": 0.0975, "close": 0.1007, "volume": 32238553.1, "close_time": 1772999999999, "quote_volume": 3211330.17248, "trades": 16068, "taker_buy_base": 18263962.8, "taker_buy_quote": 1820887.35922 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0964, "close": 0.0974, "volume": 23323809.5, "close_time": 1773014399999, "quote_volume": 2283112.36078, "trades": 12279, "taker_buy_base": 11178516.5, "taker_buy_quote": 1094567.99167 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0974, "high": 0.1001, "low": 0.0966, "close": 0.0986, "volume": 19335212.6, "close_time": 1773028799999, "quote_volume": 1897349.52318, "trades": 11504, "taker_buy_base": 9655723.4, "taker_buy_quote": 948569.37618 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0987, "high": 0.1004, "low": 0.0983, "close": 0.1, "volume": 10054445.1, "close_time": 1773043199999, "quote_volume": 999870.6435, "trades": 6510, "taker_buy_base": 4922754.7, "taker_buy_quote": 489644.27472 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0992, "close": 0.0996, "volume": 9930441.1, "close_time": 1773057599999, "quote_volume": 992450.71192, "trades": 5320, "taker_buy_base": 5229778.2, "taker_buy_quote": 522912.647 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0996, "high": 0.1018, "low": 0.0996, "close": 0.1006, "volume": 16556030.4, "close_time": 1773071999999, "quote_volume": 1666971.01146, "trades": 8828, "taker_buy_base": 8158708.4, "taker_buy_quote": 821727.62936 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1006, "high": 0.1017, "low": 0.0992, "close": 0.1005, "volume": 14117486.2, "close_time": 1773086399999, "quote_volume": 1412983.08918, "trades": 7218, "taker_buy_base": 6427730.5, "taker_buy_quote": 643443.49885 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1005, "high": 0.101, "low": 0.0994, "close": 0.1003, "volume": 8212038.2, "close_time": 1773100799999, "quote_volume": 823603.84224, "trades": 4031, "taker_buy_base": 3468909.8, "taker_buy_quote": 347922.6776 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1003, "high": 0.1024, "low": 0.0999, "close": 0.1011, "volume": 16464910.5, "close_time": 1773115199999, "quote_volume": 1667080.31175, "trades": 10836, "taker_buy_base": 9290226.5, "taker_buy_quote": 941156.10504 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1011, "high": 0.1024, "low": 0.1008, "close": 0.1016, "volume": 11136194.2, "close_time": 1773129599999, "quote_volume": 1130516.39736, "trades": 5773, "taker_buy_base": 5002539.7, "taker_buy_quote": 507817.11328 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1016, "high": 0.1028, "low": 0.1011, "close": 0.1018, "volume": 14532669.9, "close_time": 1773143999999, "quote_volume": 1481061.87481, "trades": 4847, "taker_buy_base": 6222471.8, "taker_buy_quote": 635177.6592 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1018, "high": 0.1035, "low": 0.1007, "close": 0.1032, "volume": 24805213.5, "close_time": 1773158399999, "quote_volume": 2539688.22171, "trades": 10108, "taker_buy_base": 13457367.1, "taker_buy_quote": 1379299.68283 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1032, "high": 0.104, "low": 0.1017, "close": 0.102, "volume": 12789455.0, "close_time": 1773172799999, "quote_volume": 1314495.34319, "trades": 5714, "taker_buy_base": 5829707.4, "taker_buy_quote": 599618.69884 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1019, "high": 0.1026, "low": 0.1012, "close": 0.1022, "volume": 7769751.1, "close_time": 1773187199999, "quote_volume": 790532.86778, "trades": 3258, "taker_buy_base": 3004873.7, "taker_buy_quote": 305960.68921 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1002, "close": 0.1006, "volume": 12311653.6, "close_time": 1773201599999, "quote_volume": 1248483.73114, "trades": 3595, "taker_buy_base": 4647555.5, "taker_buy_quote": 471984.05209 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1006, "high": 0.102, "low": 0.1004, "close": 0.1014, "volume": 9641857.4, "close_time": 1773215999999, "quote_volume": 976571.22876, "trades": 3685, "taker_buy_base": 4464440.7, "taker_buy_quote": 452400.82958 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1004, "close": 0.1005, "volume": 10177080.6, "close_time": 1773230399999, "quote_volume": 1027281.98663, "trades": 11746, "taker_buy_base": 4185032.9, "taker_buy_quote": 422571.71182 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1006, "high": 0.1031, "low": 0.1003, "close": 0.1017, "volume": 24166545.8, "close_time": 1773244799999, "quote_volume": 2457287.66067, "trades": 15280, "taker_buy_base": 11612939.4, "taker_buy_quote": 1181697.47033 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1017, "high": 0.1026, "low": 0.1011, "close": 0.1014, "volume": 10597126.3, "close_time": 1773259199999, "quote_volume": 1079348.90955, "trades": 6658, "taker_buy_base": 4371985.6, "taker_buy_quote": 445505.75063 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1009, "close": 0.1011, "volume": 3163553.4, "close_time": 1773273599999, "quote_volume": 321004.57779, "trades": 3903, "taker_buy_base": 1574255.8, "taker_buy_quote": 159820.21338 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1002, "close": 0.1006, "volume": 13559575.4, "close_time": 1773287999999, "quote_volume": 1369321.76539, "trades": 6142, "taker_buy_base": 6455945.2, "taker_buy_quote": 652259.22643 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1006, "high": 0.1013, "low": 0.0996, "close": 0.1002, "volume": 7497194.5, "close_time": 1773302399999, "quote_volume": 750940.31672, "trades": 4221, "taker_buy_base": 2822337.1, "taker_buy_quote": 282946.82949 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1003, "high": 0.1023, "low": 0.0997, "close": 0.1013, "volume": 11669028.7, "close_time": 1773316799999, "quote_volume": 1181558.26239, "trades": 5144, "taker_buy_base": 6894735.6, "taker_buy_quote": 698360.99108 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1014, "high": 0.1017, "low": 0.0994, "close": 0.1009, "volume": 12251329.8, "close_time": 1773331199999, "quote_volume": 1231769.55786, "trades": 6451, "taker_buy_base": 5849111.6, "taker_buy_quote": 587766.84874 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1008, "high": 0.1028, "low": 0.1004, "close": 0.1018, "volume": 11621484.2, "close_time": 1773345599999, "quote_volume": 1178900.14067, "trades": 5601, "taker_buy_base": 5459748.0, "taker_buy_quote": 554072.10654 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1006, "close": 0.1009, "volume": 9516722.2, "close_time": 1773359999999, "quote_volume": 962393.19126, "trades": 3723, "taker_buy_base": 4079147.9, "taker_buy_quote": 412469.29944 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1009, "high": 0.1029, "low": 0.1006, "close": 0.1027, "volume": 13236606.7, "close_time": 1773374399999, "quote_volume": 1351949.52056, "trades": 6233, "taker_buy_base": 6771856.6, "taker_buy_quote": 691813.61565 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1026, "high": 0.1064, "low": 0.1024, "close": 0.1056, "volume": 36365236.5, "close_time": 1773388799999, "quote_volume": 3798677.92353, "trades": 10801, "taker_buy_base": 21684751.6, "taker_buy_quote": 2266484.35962 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1056, "high": 0.108, "low": 0.1044, "close": 0.1063, "volume": 81303161.2, "close_time": 1773403199999, "quote_volume": 8620734.56335, "trades": 30131, "taker_buy_base": 37783888.8, "taker_buy_quote": 4010352.06643 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1063, "high": 0.1114, "low": 0.1043, "close": 0.1048, "volume": 75152171.7, "close_time": 1773417599999, "quote_volume": 8087033.26157, "trades": 28529, "taker_buy_base": 35582831.2, "taker_buy_quote": 3831773.00462 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1048, "high": 0.106, "low": 0.1029, "close": 0.1036, "volume": 24913381.5, "close_time": 1773431999999, "quote_volume": 2595168.39032, "trades": 11109, "taker_buy_base": 10095475.7, "taker_buy_quote": 1052839.01065 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1029, "close": 0.104, "volume": 9103526.7, "close_time": 1773446399999, "quote_volume": 945232.24119, "trades": 5497, "taker_buy_base": 3510208.7, "taker_buy_quote": 364316.65418 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.104, "high": 0.1066, "low": 0.103, "close": 0.1057, "volume": 22448719.8, "close_time": 1773460799999, "quote_volume": 2356502.1534, "trades": 11130, "taker_buy_base": 9399317.6, "taker_buy_quote": 987171.38949 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1057, "high": 0.1068, "low": 0.1034, "close": 0.104, "volume": 22821845.7, "close_time": 1773475199999, "quote_volume": 2399505.40626, "trades": 10153, "taker_buy_base": 8265927.4, "taker_buy_quote": 868162.3482 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.104, "high": 0.1043, "low": 0.1028, "close": 0.1039, "volume": 8491849.8, "close_time": 1773489599999, "quote_volume": 878146.49678, "trades": 4562, "taker_buy_base": 3657834.5, "taker_buy_quote": 378332.05479 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1035, "close": 0.1039, "volume": 8164892.1, "close_time": 1773503999999, "quote_volume": 854015.29169, "trades": 4312, "taker_buy_base": 3443049.5, "taker_buy_quote": 360165.36133 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1039, "high": 0.1052, "low": 0.1035, "close": 0.1036, "volume": 9499513.5, "close_time": 1773518399999, "quote_volume": 991277.78228, "trades": 4439, "taker_buy_base": 3564055.8, "taker_buy_quote": 372052.38774 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1035, "high": 0.1046, "low": 0.1031, "close": 0.1044, "volume": 4804246.1, "close_time": 1773532799999, "quote_volume": 497694.49741, "trades": 2509, "taker_buy_base": 1765884.4, "taker_buy_quote": 183105.06182 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1035, "close": 0.1036, "volume": 7937539.6, "close_time": 1773547199999, "quote_volume": 824513.18763, "trades": 3837, "taker_buy_base": 3297558.3, "taker_buy_quote": 342510.61758 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1032, "close": 0.1037, "volume": 6071589.7, "close_time": 1773561599999, "quote_volume": 629033.57112, "trades": 2784, "taker_buy_base": 2172732.0, "taker_buy_quote": 225216.51791 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1038, "high": 0.1052, "low": 0.1036, "close": 0.1043, "volume": 7790652.8, "close_time": 1773575999999, "quote_volume": 813388.10461, "trades": 3866, "taker_buy_base": 3372341.2, "taker_buy_quote": 351920.26642 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1034, "close": 0.1036, "volume": 16294838.0, "close_time": 1773590399999, "quote_volume": 1697000.39055, "trades": 5811, "taker_buy_base": 8006861.4, "taker_buy_quote": 835038.71004 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1036, "high": 0.1041, "low": 0.103, "close": 0.1035, "volume": 8102396.1, "close_time": 1773604799999, "quote_volume": 838160.3617, "trades": 2619, "taker_buy_base": 2960145.9, "taker_buy_quote": 306374.49834 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1035, "high": 0.1049, "low": 0.1033, "close": 0.1043, "volume": 12508359.3, "close_time": 1773619199999, "quote_volume": 1301810.11528, "trades": 5584, "taker_buy_base": 5380072.0, "taker_buy_quote": 559897.21258 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1043, "high": 0.1058, "low": 0.1038, "close": 0.1053, "volume": 19049990.9, "close_time": 1773633599999, "quote_volume": 1992169.98473, "trades": 6828, "taker_buy_base": 9441455.4, "taker_buy_quote": 987278.36669 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1054, "high": 0.1068, "low": 0.1046, "close": 0.1055, "volume": 17399926.6, "close_time": 1773647999999, "quote_volume": 1837963.8503, "trades": 7136, "taker_buy_base": 8040549.4, "taker_buy_quote": 849633.3953 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1056, "high": 0.1063, "low": 0.1048, "close": 0.105, "volume": 13956388.0, "close_time": 1773662399999, "quote_volume": 1469494.88375, "trades": 5518, "taker_buy_base": 5910324.2, "taker_buy_quote": 622685.32002 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1051, "high": 0.1061, "low": 0.1043, "close": 0.1052, "volume": 12143212.5, "close_time": 1773676799999, "quote_volume": 1277210.73829, "trades": 6570, "taker_buy_base": 6126287.1, "taker_buy_quote": 644550.93892 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.1053, "high": 0.1075, "low": 0.1053, "close": 0.1064, "volume": 10493312.2, "close_time": 1773691199999, "quote_volume": 1117729.32606, "trades": 4789, "taker_buy_base": 4990727.9, "taker_buy_quote": 532010.76501 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1063, "high": 0.1081, "low": 0.106, "close": 0.107, "volume": 15173840.3, "close_time": 1773705599999, "quote_volume": 1624615.02531, "trades": 5736, "taker_buy_base": 7076096.4, "taker_buy_quote": 757644.61788 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.107, "high": 0.1076, "low": 0.1044, "close": 0.1048, "volume": 16746232.2, "close_time": 1773719999999, "quote_volume": 1773335.2214, "trades": 8333, "taker_buy_base": 6877651.4, "taker_buy_quote": 728889.91652 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1049, "high": 0.105, "low": 0.1033, "close": 0.1043, "volume": 10848712.3, "close_time": 1773734399999, "quote_volume": 1129426.48, "trades": 5129, "taker_buy_base": 4902218.7, "taker_buy_quote": 510385.5232 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1028, "close": 0.1033, "volume": 13568290.1, "close_time": 1773748799999, "quote_volume": 1405703.03315, "trades": 6116, "taker_buy_base": 5223978.0, "taker_buy_quote": 541645.95762 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1033, "high": 0.1039, "low": 0.102, "close": 0.1024, "volume": 18392744.1, "close_time": 1773763199999, "quote_volume": 1890558.43954, "trades": 8575, "taker_buy_base": 9077541.8, "taker_buy_quote": 933257.23652 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1024, "high": 0.1033, "low": 0.1018, "close": 0.1023, "volume": 11277221.7, "close_time": 1773777599999, "quote_volume": 1158130.18927, "trades": 7325, "taker_buy_base": 5214992.0, "taker_buy_quote": 535614.48308 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1016, "close": 0.1022, "volume": 9527596.7, "close_time": 1773791999999, "quote_volume": 974907.81931, "trades": 4739, "taker_buy_base": 4725026.3, "taker_buy_quote": 483410.39541 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1022, "high": 0.1028, "low": 0.1009, "close": 0.1025, "volume": 10363788.3, "close_time": 1773806399999, "quote_volume": 1055830.14534, "trades": 4767, "taker_buy_base": 5281249.0, "taker_buy_quote": 537964.91581 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1026, "high": 0.1033, "low": 0.1014, "close": 0.1018, "volume": 5958024.3, "close_time": 1773820799999, "quote_volume": 609041.79458, "trades": 2613, "taker_buy_base": 3051484.6, "taker_buy_quote": 311849.83647 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1018, "high": 0.1021, "low": 0.0996, "close": 0.1006, "volume": 13002243.4, "close_time": 1773835199999, "quote_volume": 1313003.19938, "trades": 5373, "taker_buy_base": 6458749.1, "taker_buy_quote": 652394.84439 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0975, "close": 0.0988, "volume": 18273609.1, "close_time": 1773849599999, "quote_volume": 1811700.71615, "trades": 9442, "taker_buy_base": 9147697.3, "taker_buy_quote": 906882.1961 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0988, "high": 0.0993, "low": 0.0973, "close": 0.0973, "volume": 17766270.8, "close_time": 1773863999999, "quote_volume": 1746534.35021, "trades": 11025, "taker_buy_base": 7529541.7, "taker_buy_quote": 740496.95714 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0973, "high": 0.0984, "low": 0.0969, "close": 0.0976, "volume": 16626460.4, "close_time": 1773878399999, "quote_volume": 1622634.21034, "trades": 13620, "taker_buy_base": 8565378.2, "taker_buy_quote": 836221.72684 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0965, "close": 0.097, "volume": 10687668.2, "close_time": 1773892799999, "quote_volume": 1037422.1855, "trades": 5444, "taker_buy_base": 5447327.1, "taker_buy_quote": 528975.67418 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.097, "high": 0.0974, "low": 0.0955, "close": 0.0961, "volume": 9056392.7, "close_time": 1773907199999, "quote_volume": 874311.04122, "trades": 5018, "taker_buy_base": 4537498.2, "taker_buy_quote": 438183.96433 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0962, "high": 0.097, "low": 0.0954, "close": 0.0954, "volume": 9952953.6, "close_time": 1773921599999, "quote_volume": 956869.22517, "trades": 4307, "taker_buy_base": 4881917.6, "taker_buy_quote": 469660.79186 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0921, "close": 0.0932, "volume": 24930516.0, "close_time": 1773935999999, "quote_volume": 2346334.55184, "trades": 9546, "taker_buy_base": 11175116.7, "taker_buy_quote": 1051899.23878 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0915, "close": 0.0926, "volume": 16584609.8, "close_time": 1773950399999, "quote_volume": 1534574.50781, "trades": 6317, "taker_buy_base": 8396721.8, "taker_buy_quote": 776826.57156 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0926, "high": 0.0938, "low": 0.0921, "close": 0.0925, "volume": 7400896.7, "close_time": 1773964799999, "quote_volume": 688844.38645, "trades": 2721, "taker_buy_base": 4220260.1, "taker_buy_quote": 392898.50871 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0926, "high": 0.0938, "low": 0.0922, "close": 0.0936, "volume": 6689343.9, "close_time": 1773979199999, "quote_volume": 623646.00954, "trades": 3202, "taker_buy_base": 3877652.8, "taker_buy_quote": 361506.77808 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0936, "high": 0.094, "low": 0.0899, "close": 0.0912, "volume": 45274801.7, "close_time": 1773993599999, "quote_volume": 4153352.98561, "trades": 15707, "taker_buy_base": 21116447.5, "taker_buy_quote": 1935845.28293 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0894, "close": 0.0902, "volume": 27747825.1, "close_time": 1774007999999, "quote_volume": 2515515.70446, "trades": 11122, "taker_buy_base": 12178745.2, "taker_buy_quote": 1104303.73626 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0902, "high": 0.0924, "low": 0.0885, "close": 0.0913, "volume": 44627270.6, "close_time": 1774022399999, "quote_volume": 4049059.62846, "trades": 14532, "taker_buy_base": 23954226.8, "taker_buy_quote": 2174830.74069 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0912, "high": 0.0955, "low": 0.0911, "close": 0.0926, "volume": 40210351.8, "close_time": 1774036799999, "quote_volume": 3748340.84398, "trades": 13359, "taker_buy_base": 20325437.3, "taker_buy_quote": 1894887.28246 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0926, "high": 0.0947, "low": 0.0919, "close": 0.0932, "volume": 12764410.1, "close_time": 1774051199999, "quote_volume": 1190888.38293, "trades": 5259, "taker_buy_base": 6236062.6, "taker_buy_quote": 582099.86588 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0925, "close": 0.0936, "volume": 6050151.9, "close_time": 1774065599999, "quote_volume": 563931.89534, "trades": 3618, "taker_buy_base": 3058996.6, "taker_buy_quote": 285263.5136 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0935, "high": 0.095, "low": 0.0935, "close": 0.0938, "volume": 12651074.5, "close_time": 1774079999999, "quote_volume": 1192613.67443, "trades": 5888, "taker_buy_base": 5698601.7, "taker_buy_quote": 537678.89363 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0938, "high": 0.0949, "low": 0.0937, "close": 0.0947, "volume": 4021126.6, "close_time": 1774094399999, "quote_volume": 379043.78759, "trades": 2667, "taker_buy_base": 2232216.9, "taker_buy_quote": 210487.89395 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0947, "high": 0.0958, "low": 0.0941, "close": 0.0951, "volume": 18286098.1, "close_time": 1774108799999, "quote_volume": 1734286.00434, "trades": 6373, "taker_buy_base": 6015407.9, "taker_buy_quote": 570578.72012 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.095, "high": 0.0972, "low": 0.0942, "close": 0.0969, "volume": 17352153.3, "close_time": 1774123199999, "quote_volume": 1664013.07916, "trades": 10113, "taker_buy_base": 9260567.8, "taker_buy_quote": 888410.16506 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0968, "high": 0.0992, "low": 0.0948, "close": 0.0958, "volume": 38806159.8, "close_time": 1774137599999, "quote_volume": 3785958.42879, "trades": 17368, "taker_buy_base": 21111552.4, "taker_buy_quote": 2061442.36307 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0957, "high": 0.0968, "low": 0.0942, "close": 0.0951, "volume": 19618994.0, "close_time": 1774151999999, "quote_volume": 1875868.98078, "trades": 14765, "taker_buy_base": 10028745.7, "taker_buy_quote": 959128.45346 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0951, "high": 0.097, "low": 0.095, "close": 0.0964, "volume": 14006696.4, "close_time": 1774166399999, "quote_volume": 1347397.72799, "trades": 11974, "taker_buy_base": 8474292.4, "taker_buy_quote": 815134.02921 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0964, "high": 0.0976, "low": 0.0952, "close": 0.0962, "volume": 16170602.0, "close_time": 1774180799999, "quote_volume": 1560613.71555, "trades": 14476, "taker_buy_base": 8911275.0, "taker_buy_quote": 860376.32183 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0962, "high": 0.099, "low": 0.0961, "close": 0.099, "volume": 17581592.8, "close_time": 1774195199999, "quote_volume": 1722243.20842, "trades": 13743, "taker_buy_base": 10081015.8, "taker_buy_quote": 986877.14906 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.099, "high": 0.1002, "low": 0.0969, "close": 0.0974, "volume": 26315431.1, "close_time": 1774209599999, "quote_volume": 2592516.02707, "trades": 21384, "taker_buy_base": 14704950.8, "taker_buy_quote": 1449742.55119 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0974, "high": 0.0984, "low": 0.096, "close": 0.0972, "volume": 24993295.1, "close_time": 1774223999999, "quote_volume": 2431730.44943, "trades": 19485, "taker_buy_base": 14874348.7, "taker_buy_quote": 1447569.22055 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0972, "high": 0.1, "low": 0.0972, "close": 0.0997, "volume": 21652484.6, "close_time": 1774238399999, "quote_volume": 2133480.57825, "trades": 20801, "taker_buy_base": 12761670.5, "taker_buy_quote": 1257803.65867 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0998, "high": 0.1005, "low": 0.096, "close": 0.0963, "volume": 18841161.6, "close_time": 1774252799999, "quote_volume": 1859116.74373, "trades": 12675, "taker_buy_base": 9882348.2, "taker_buy_quote": 976103.78786 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0963, "high": 0.0996, "low": 0.0953, "close": 0.0981, "volume": 26772681.2, "close_time": 1774267199999, "quote_volume": 2607593.72381, "trades": 15698, "taker_buy_base": 13078793.4, "taker_buy_quote": 1274207.68238 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0982, "high": 0.0997, "low": 0.097, "close": 0.0971, "volume": 13095785.1, "close_time": 1774281599999, "quote_volume": 1285440.3313, "trades": 7189, "taker_buy_base": 6210752.4, "taker_buy_quote": 609735.2674 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0972, "high": 0.1048, "low": 0.097, "close": 0.1032, "volume": 33200125.2, "close_time": 1774295999999, "quote_volume": 3369759.3224, "trades": 19036, "taker_buy_base": 18874201.5, "taker_buy_quote": 1912038.92493 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1032, "high": 0.1046, "low": 0.1028, "close": 0.104, "volume": 23417222.8, "close_time": 1774310399999, "quote_volume": 2427095.03659, "trades": 13118, "taker_buy_base": 12818449.9, "taker_buy_quote": 1328745.63213 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.104, "high": 0.1058, "low": 0.1025, "close": 0.1044, "volume": 20294474.8, "close_time": 1774324799999, "quote_volume": 2115295.57845, "trades": 16548, "taker_buy_base": 11597031.8, "taker_buy_quote": 1208414.24106 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1044, "high": 0.1063, "low": 0.1037, "close": 0.1061, "volume": 12669929.1, "close_time": 1774339199999, "quote_volume": 1328251.17997, "trades": 9639, "taker_buy_base": 7613892.0, "taker_buy_quote": 797748.20305 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1061, "high": 0.1063, "low": 0.1046, "close": 0.1053, "volume": 10308932.6, "close_time": 1774353599999, "quote_volume": 1087655.57738, "trades": 5127, "taker_buy_base": 5143434.3, "taker_buy_quote": 542563.65864 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1052, "high": 0.1064, "low": 0.1039, "close": 0.1055, "volume": 25836658.7, "close_time": 1774367999999, "quote_volume": 2710160.48985, "trades": 13911, "taker_buy_base": 13178606.7, "taker_buy_quote": 1382319.14254 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1055, "high": 0.1058, "low": 0.0999, "close": 0.1018, "volume": 28562493.8, "close_time": 1774382399999, "quote_volume": 2912472.43631, "trades": 11750, "taker_buy_base": 13305264.5, "taker_buy_quote": 1355157.48585 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1018, "high": 0.1051, "low": 0.1016, "close": 0.1037, "volume": 25534177.1, "close_time": 1774396799999, "quote_volume": 2649549.81429, "trades": 14911, "taker_buy_base": 15036551.9, "taker_buy_quote": 1559831.9843 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1036, "high": 0.105, "low": 0.1015, "close": 0.1021, "volume": 14947698.8, "close_time": 1774411199999, "quote_volume": 1545863.95621, "trades": 6811, "taker_buy_base": 6864125.5, "taker_buy_quote": 710934.3364 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1005, "close": 0.1011, "volume": 14364663.9, "close_time": 1774425599999, "quote_volume": 1454691.77724, "trades": 5889, "taker_buy_base": 7458049.2, "taker_buy_quote": 754998.25742 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1011, "high": 0.103, "low": 0.1008, "close": 0.1022, "volume": 14327832.0, "close_time": 1774439999999, "quote_volume": 1460695.20958, "trades": 5773, "taker_buy_base": 7367016.7, "taker_buy_quote": 750932.6852 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1001, "close": 0.1012, "volume": 10456228.6, "close_time": 1774454399999, "quote_volume": 1059721.06499, "trades": 5146, "taker_buy_base": 4964055.2, "taker_buy_quote": 503371.3267 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1012, "high": 0.1029, "low": 0.1007, "close": 0.1015, "volume": 7591171.7, "close_time": 1774468799999, "quote_volume": 773566.64685, "trades": 3310, "taker_buy_base": 4100748.2, "taker_buy_quote": 417825.21012 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1012, "close": 0.1021, "volume": 4730740.9, "close_time": 1774483199999, "quote_volume": 481816.28733, "trades": 2138, "taker_buy_base": 2338838.5, "taker_buy_quote": 238309.92352 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1001, "close": 0.1005, "volume": 7057649.0, "close_time": 1774497599999, "quote_volume": 715760.29657, "trades": 3254, "taker_buy_base": 2781636.3, "taker_buy_quote": 282653.34967 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0993, "close": 0.1, "volume": 7434971.2, "close_time": 1774511999999, "quote_volume": 744100.62318, "trades": 3431, "taker_buy_base": 3249220.5, "taker_buy_quote": 325322.99264 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1, "high": 0.1001, "low": 0.0977, "close": 0.098, "volume": 12793957.4, "close_time": 1774526399999, "quote_volume": 1261675.15054, "trades": 5123, "taker_buy_base": 6211874.1, "taker_buy_quote": 612507.37643 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.098, "high": 0.0991, "low": 0.0976, "close": 0.0977, "volume": 6845682.9, "close_time": 1774540799999, "quote_volume": 673487.62797, "trades": 2781, "taker_buy_base": 2887366.5, "taker_buy_quote": 283837.34769 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0966, "close": 0.0967, "volume": 7490096.8, "close_time": 1774555199999, "quote_volume": 729312.45945, "trades": 2604, "taker_buy_base": 3670465.7, "taker_buy_quote": 357387.92527 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0967, "high": 0.0994, "low": 0.0966, "close": 0.0985, "volume": 11171153.4, "close_time": 1774569599999, "quote_volume": 1097886.45242, "trades": 5755, "taker_buy_base": 6491018.9, "taker_buy_quote": 637930.53129 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0985, "high": 0.0998, "low": 0.098, "close": 0.0988, "volume": 8942185.6, "close_time": 1774583999999, "quote_volume": 884547.85022, "trades": 3700, "taker_buy_base": 3750253.6, "taker_buy_quote": 371303.63357 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0988, "high": 0.0994, "low": 0.097, "close": 0.0972, "volume": 33715623.0, "close_time": 1774598399999, "quote_volume": 3309648.17903, "trades": 10281, "taker_buy_base": 16654858.9, "taker_buy_quote": 1636377.78609 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0972, "high": 0.0986, "low": 0.096, "close": 0.097, "volume": 47375678.9, "close_time": 1774612799999, "quote_volume": 4618000.72072, "trades": 15723, "taker_buy_base": 32114616.6, "taker_buy_quote": 3130187.41438 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.097, "high": 0.0995, "low": 0.096, "close": 0.0984, "volume": 27736671.5, "close_time": 1774627199999, "quote_volume": 2707597.80739, "trades": 9926, "taker_buy_base": 15649183.3, "taker_buy_quote": 1526974.99631 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0965, "close": 0.0974, "volume": 8031404.2, "close_time": 1774641599999, "quote_volume": 782613.56459, "trades": 4424, "taker_buy_base": 4057935.2, "taker_buy_quote": 395519.23851 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0962, "close": 0.097, "volume": 4211279.7, "close_time": 1774655999999, "quote_volume": 408113.64689, "trades": 2474, "taker_buy_base": 2272366.6, "taker_buy_quote": 220474.22356 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.097, "high": 0.0972, "low": 0.096, "close": 0.0967, "volume": 13362562.1, "close_time": 1774670399999, "quote_volume": 1291913.08179, "trades": 4343, "taker_buy_base": 7882855.2, "taker_buy_quote": 762739.57026 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0964, "close": 0.0969, "volume": 8859057.7, "close_time": 1774684799999, "quote_volume": 858981.50597, "trades": 3269, "taker_buy_base": 4923988.0, "taker_buy_quote": 477459.87283 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.097, "high": 0.0985, "low": 0.0969, "close": 0.0982, "volume": 7246630.0, "close_time": 1774699199999, "quote_volume": 708198.42596, "trades": 2913, "taker_buy_base": 3818586.1, "taker_buy_quote": 373079.84854 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0981, "high": 0.1004, "low": 0.0973, "close": 0.0998, "volume": 18652351.5, "close_time": 1774713599999, "quote_volume": 1851956.54903, "trades": 6670, "taker_buy_base": 10316120.3, "taker_buy_quote": 1025135.45167 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0999, "high": 0.1006, "low": 0.099, "close": 0.0991, "volume": 11268359.5, "close_time": 1774727999999, "quote_volume": 1125763.55068, "trades": 5600, "taker_buy_base": 6356914.9, "taker_buy_quote": 635447.03839 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0991, "high": 0.0992, "low": 0.097, "close": 0.0976, "volume": 6787039.5, "close_time": 1774742399999, "quote_volume": 664055.20096, "trades": 3513, "taker_buy_base": 2741137.3, "taker_buy_quote": 268320.36893 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0976, "high": 0.0982, "low": 0.097, "close": 0.0975, "volume": 11809821.9, "close_time": 1774756799999, "quote_volume": 1152091.11294, "trades": 4526, "taker_buy_base": 6017791.6, "taker_buy_quote": 587138.47763 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0976, "high": 0.0987, "low": 0.0975, "close": 0.0981, "volume": 3546295.5, "close_time": 1774771199999, "quote_volume": 347573.18564, "trades": 1906, "taker_buy_base": 1760298.5, "taker_buy_quote": 172477.53363 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.098, "high": 0.0986, "low": 0.0974, "close": 0.0981, "volume": 6186336.4, "close_time": 1774785599999, "quote_volume": 606464.17911, "trades": 3349, "taker_buy_base": 3455937.9, "taker_buy_quote": 338864.25541 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 35858.4, "close_time": 1774799999999, "quote_volume": 3514.58019, "trades": 44, "taker_buy_base": 16491.9, "taker_buy_quote": 1616.89796 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0971, "close": 0.0973, "volume": 457048.2, "close_time": 1774814399999, "quote_volume": 44546.49332, "trades": 389, "taker_buy_base": 279185.4, "taker_buy_quote": 27209.97519 } ] }, "1d": { "count": 210, "start_date": "2025-09-01T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.2, "high": 0.478, "low": 0.2, "close": 0.2335, "volume": 3885050969.0, "close_time": 1756771199999, "quote_volume": 996450099.59235, "trades": 1561709, "taker_buy_base": 1953944615.7, "taker_buy_quote": 504551557.41609 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.2335, "high": 0.2602, "low": 0.2156, "close": 0.2271, "volume": 2049194844.4, "close_time": 1756857599999, "quote_volume": 482030882.42442, "trades": 626335, "taker_buy_base": 1050900244.1, "taker_buy_quote": 247487492.76687 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.2271, "high": 0.2345, "low": 0.2093, "close": 0.2173, "volume": 938469371.5, "close_time": 1756943999999, "quote_volume": 208440159.00652, "trades": 401567, "taker_buy_base": 447842236.2, "taker_buy_quote": 99615600.51011 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.2172, "high": 0.2186, "low": 0.1611, "close": 0.1867, "volume": 2578099926.3, "close_time": 1757030399999, "quote_volume": 472230816.39192, "trades": 968037, "taker_buy_base": 1256470758.5, "taker_buy_quote": 230102715.60241 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1866, "high": 0.1928, "low": 0.1736, "close": 0.1812, "volume": 1197014524.6, "close_time": 1757116799999, "quote_volume": 220249910.66841, "trades": 537355, "taker_buy_base": 577406308.9, "taker_buy_quote": 106279062.45398 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1812, "high": 0.22, "low": 0.1802, "close": 0.2162, "volume": 1340046809.7, "close_time": 1757203199999, "quote_volume": 268496326.28818, "trades": 637443, "taker_buy_base": 631991504.5, "taker_buy_quote": 126562886.83529 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.2162, "high": 0.2449, "low": 0.2146, "close": 0.2251, "volume": 1429508177.6, "close_time": 1757289599999, "quote_volume": 328818585.03364, "trades": 764073, "taker_buy_base": 668735895.0, "taker_buy_quote": 153896024.34112 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.2252, "high": 0.2332, "low": 0.2016, "close": 0.2111, "volume": 1358523933.1, "close_time": 1757375999999, "quote_volume": 288312225.9448, "trades": 622583, "taker_buy_base": 689568698.9, "taker_buy_quote": 146328236.06521 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.2111, "high": 0.2235, "low": 0.1912, "close": 0.2006, "volume": 846687631.1, "close_time": 1757462399999, "quote_volume": 175155440.02586, "trades": 452832, "taker_buy_base": 412363918.7, "taker_buy_quote": 85186563.92608 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.2006, "high": 0.2125, "low": 0.1952, "close": 0.2019, "volume": 602526840.6, "close_time": 1757548799999, "quote_volume": 122732691.7392, "trades": 350239, "taker_buy_base": 292980948.3, "taker_buy_quote": 59723135.34343 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.2019, "high": 0.2058, "low": 0.1858, "close": 0.1999, "volume": 551120436.3, "close_time": 1757635199999, "quote_volume": 109044911.4853, "trades": 281854, "taker_buy_base": 256437586.2, "taker_buy_quote": 50760259.10368 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1998, "high": 0.2125, "low": 0.1939, "close": 0.2071, "volume": 520689244.4, "close_time": 1757721599999, "quote_volume": 106210116.85911, "trades": 242447, "taker_buy_base": 256176510.8, "taker_buy_quote": 52288614.12524 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.2071, "high": 0.226, "low": 0.2021, "close": 0.2253, "volume": 573313727.9, "close_time": 1757807999999, "quote_volume": 121915286.06867, "trades": 273910, "taker_buy_base": 278691054.0, "taker_buy_quote": 59344451.63612 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.2253, "high": 0.2408, "low": 0.2052, "close": 0.2104, "volume": 1397789547.7, "close_time": 1757894399999, "quote_volume": 309123099.66564, "trades": 677606, "taker_buy_base": 652187527.6, "taker_buy_quote": 144753262.86831 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.2104, "high": 0.223, "low": 0.2038, "close": 0.2168, "volume": 906614915.1, "close_time": 1757980799999, "quote_volume": 194660129.4221, "trades": 433700, "taker_buy_base": 434482585.0, "taker_buy_quote": 93506633.6625 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.2167, "high": 0.2259, "low": 0.2131, "close": 0.2241, "volume": 564085863.2, "close_time": 1758067199999, "quote_volume": 124663429.44185, "trades": 288409, "taker_buy_base": 294551385.4, "taker_buy_quote": 65175429.83537 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.224, "high": 0.2249, "low": 0.2072, "close": 0.2205, "volume": 461956069.2, "close_time": 1758153599999, "quote_volume": 100778732.58149, "trades": 238886, "taker_buy_base": 216805204.5, "taker_buy_quote": 47358727.48181 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.2204, "high": 0.2259, "low": 0.2177, "close": 0.2202, "volume": 359800387.7, "close_time": 1758239999999, "quote_volume": 79675381.00203, "trades": 157804, "taker_buy_base": 169996883.9, "taker_buy_quote": 37659728.79933 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.2201, "high": 0.2378, "low": 0.2136, "close": 0.2233, "volume": 941373197.8, "close_time": 1758326399999, "quote_volume": 212060086.69619, "trades": 395930, "taker_buy_base": 430805462.2, "taker_buy_quote": 97265153.55331 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.2233, "high": 0.2286, "low": 0.2176, "close": 0.2245, "volume": 423969436.3, "close_time": 1758412799999, "quote_volume": 94180294.58573, "trades": 168017, "taker_buy_base": 208759210.7, "taker_buy_quote": 46366268.93981 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.2246, "high": 0.2565, "low": 0.2239, "close": 0.2436, "volume": 1074191220.4, "close_time": 1758499199999, "quote_volume": 259246095.86371, "trades": 530908, "taker_buy_base": 531586083.5, "taker_buy_quote": 128362073.74835 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.2436, "high": 0.2453, "low": 0.2017, "close": 0.2122, "volume": 1019148938.0, "close_time": 1758585599999, "quote_volume": 222519607.59569, "trades": 474457, "taker_buy_base": 485913778.8, "taker_buy_quote": 105998717.39032 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.2121, "high": 0.2143, "low": 0.1926, "close": 0.1967, "volume": 655730922.4, "close_time": 1758671999999, "quote_volume": 131817643.34447, "trades": 340972, "taker_buy_base": 315108350.1, "taker_buy_quote": 63330958.46099 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1968, "high": 0.2059, "low": 0.191, "close": 0.1977, "volume": 339807965.3, "close_time": 1758758399999, "quote_volume": 67908176.84846, "trades": 267389, "taker_buy_base": 165849145.1, "taker_buy_quote": 33148026.69218 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1977, "high": 0.2046, "low": 0.1814, "close": 0.1923, "volume": 681808877.5, "close_time": 1758844799999, "quote_volume": 133502949.69799, "trades": 456761, "taker_buy_base": 308188883.1, "taker_buy_quote": 60341023.96252 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1924, "high": 0.2151, "low": 0.1897, "close": 0.2101, "volume": 467410292.4, "close_time": 1758931199999, "quote_volume": 93873772.32827, "trades": 325476, "taker_buy_base": 228102414.0, "taker_buy_quote": 45831030.80934 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2102, "high": 0.2117, "low": 0.2024, "close": 0.2065, "volume": 208454278.5, "close_time": 1759017599999, "quote_volume": 43215000.76168, "trades": 170745, "taker_buy_base": 94425978.7, "taker_buy_quote": 19587438.92414 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.2066, "high": 0.2228, "low": 0.2032, "close": 0.2207, "volume": 397740609.4, "close_time": 1759103999999, "quote_volume": 84718102.07612, "trades": 264052, "taker_buy_base": 199532422.2, "taker_buy_quote": 42570978.28313 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.2208, "high": 0.2209, "low": 0.2002, "close": 0.2013, "volume": 490163259.7, "close_time": 1759190399999, "quote_volume": 101951001.60666, "trades": 306099, "taker_buy_base": 198856596.1, "taker_buy_quote": 41568977.17496 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.2013, "high": 0.2038, "low": 0.192, "close": 0.1962, "volume": 408980734.6, "close_time": 1759276799999, "quote_volume": 80917188.13598, "trades": 260507, "taker_buy_base": 161702570.5, "taker_buy_quote": 31982635.21708 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1961, "high": 0.2093, "low": 0.1941, "close": 0.2056, "volume": 313986744.5, "close_time": 1759363199999, "quote_volume": 63156906.2047, "trades": 190929, "taker_buy_base": 157202903.3, "taker_buy_quote": 31628877.51642 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.2057, "high": 0.2098, "low": 0.2009, "close": 0.2082, "volume": 254118638.8, "close_time": 1759449599999, "quote_volume": 52372217.86653, "trades": 167860, "taker_buy_base": 119670755.6, "taker_buy_quote": 24676043.58271 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.2083, "high": 0.2119, "low": 0.198, "close": 0.2013, "volume": 383402114.8, "close_time": 1759535999999, "quote_volume": 78029070.01915, "trades": 231974, "taker_buy_base": 176333354.4, "taker_buy_quote": 35909814.32665 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2012, "high": 0.2038, "low": 0.1967, "close": 0.2006, "volume": 127125723.0, "close_time": 1759622399999, "quote_volume": 25512118.116, "trades": 106164, "taker_buy_base": 58524532.4, "taker_buy_quote": 11749192.75023 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.2006, "high": 0.2041, "low": 0.1966, "close": 0.1996, "volume": 169673181.4, "close_time": 1759708799999, "quote_volume": 34113252.56484, "trades": 101253, "taker_buy_base": 80378832.5, "taker_buy_quote": 16177666.89284 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1996, "high": 0.2019, "low": 0.1975, "close": 0.1992, "volume": 163855014.0, "close_time": 1759795199999, "quote_volume": 32715687.02466, "trades": 96909, "taker_buy_base": 78720309.3, "taker_buy_quote": 15722829.51075 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1992, "high": 0.2001, "low": 0.1803, "close": 0.1822, "volume": 530389071.3, "close_time": 1759881599999, "quote_volume": 100535037.95815, "trades": 232323, "taker_buy_base": 267468635.7, "taker_buy_quote": 50662100.13601 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1821, "high": 0.189, "low": 0.1723, "close": 0.186, "volume": 406562311.6, "close_time": 1759967999999, "quote_volume": 73178137.38811, "trades": 216760, "taker_buy_base": 198030300.4, "taker_buy_quote": 35641329.69988 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.186, "high": 0.1868, "low": 0.1725, "close": 0.1793, "volume": 247306803.9, "close_time": 1760054399999, "quote_volume": 44066267.2504, "trades": 146329, "taker_buy_base": 107859820.2, "taker_buy_quote": 19212909.18453 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1794, "high": 0.1809, "low": 0.0715, "close": 0.1248, "volume": 1386857008.1, "close_time": 1760140799999, "quote_volume": 199324900.73459, "trades": 703239, "taker_buy_base": 698638952.3, "taker_buy_quote": 100800134.88688 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1247, "high": 0.137, "low": 0.1183, "close": 0.1225, "volume": 672061859.5, "close_time": 1760227199999, "quote_volume": 86231069.02308, "trades": 318827, "taker_buy_base": 348120431.6, "taker_buy_quote": 44656798.01873 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1226, "high": 0.1501, "low": 0.1161, "close": 0.1411, "volume": 679932263.8, "close_time": 1760313599999, "quote_volume": 87733739.7831, "trades": 285047, "taker_buy_base": 350898443.4, "taker_buy_quote": 45415074.8031 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1411, "high": 0.1526, "low": 0.1362, "close": 0.1521, "volume": 350151478.5, "close_time": 1760399999999, "quote_volume": 50377631.64789, "trades": 193385, "taker_buy_base": 167711979.1, "taker_buy_quote": 24135918.0745 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.152, "high": 0.152, "low": 0.1338, "close": 0.1441, "volume": 486794639.3, "close_time": 1760486399999, "quote_volume": 69558511.29982, "trades": 243595, "taker_buy_base": 216275752.6, "taker_buy_quote": 30917451.84537 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1442, "high": 0.1481, "low": 0.1359, "close": 0.1386, "volume": 212530250.0, "close_time": 1760572799999, "quote_volume": 30103515.06945, "trades": 143192, "taker_buy_base": 104903561.3, "taker_buy_quote": 14870358.66416 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1385, "high": 0.1478, "low": 0.1321, "close": 0.1356, "volume": 219926766.2, "close_time": 1760659199999, "quote_volume": 30811104.17095, "trades": 177385, "taker_buy_base": 109528467.3, "taker_buy_quote": 15358845.83989 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1355, "high": 0.1371, "low": 0.1216, "close": 0.1297, "volume": 240571268.4, "close_time": 1760745599999, "quote_volume": 30825048.87873, "trades": 159340, "taker_buy_base": 118913072.1, "taker_buy_quote": 15229578.41472 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1297, "high": 0.1328, "low": 0.1282, "close": 0.1305, "volume": 71039670.5, "close_time": 1760831999999, "quote_volume": 9260631.38713, "trades": 54679, "taker_buy_base": 35249056.9, "taker_buy_quote": 4595839.42099 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1305, "high": 0.1339, "low": 0.1273, "close": 0.1315, "volume": 118355668.9, "close_time": 1760918399999, "quote_volume": 15549068.38302, "trades": 72002, "taker_buy_base": 56534977.0, "taker_buy_quote": 7429214.88396 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1314, "high": 0.1353, "low": 0.1285, "close": 0.1321, "volume": 122192046.4, "close_time": 1761004799999, "quote_volume": 16166729.50955, "trades": 87785, "taker_buy_base": 58222046.6, "taker_buy_quote": 7704316.03708 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1321, "high": 0.136, "low": 0.1255, "close": 0.126, "volume": 206427043.4, "close_time": 1761091199999, "quote_volume": 26958729.52134, "trades": 155523, "taker_buy_base": 101955782.0, "taker_buy_quote": 13307945.61929 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.126, "high": 0.1292, "low": 0.1187, "close": 0.1222, "volume": 239825006.3, "close_time": 1761177599999, "quote_volume": 29794578.3164, "trades": 146941, "taker_buy_base": 118812479.3, "taker_buy_quote": 14756965.01475 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1223, "high": 0.1542, "low": 0.122, "close": 0.142, "volume": 418755973.0, "close_time": 1761263999999, "quote_volume": 58100234.90102, "trades": 298636, "taker_buy_base": 208853834.3, "taker_buy_quote": 29011153.48848 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1419, "high": 0.1448, "low": 0.1346, "close": 0.1361, "volume": 238633373.9, "close_time": 1761350399999, "quote_volume": 33353508.61801, "trades": 163999, "taker_buy_base": 110764835.6, "taker_buy_quote": 15474552.69381 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1361, "high": 0.1417, "low": 0.1326, "close": 0.1378, "volume": 155652110.7, "close_time": 1761436799999, "quote_volume": 21022279.56727, "trades": 81056, "taker_buy_base": 73084643.3, "taker_buy_quote": 9875729.73942 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1377, "high": 0.1507, "low": 0.1369, "close": 0.1505, "volume": 244493110.3, "close_time": 1761523199999, "quote_volume": 35381059.79745, "trades": 186651, "taker_buy_base": 121413648.1, "taker_buy_quote": 17587702.98096 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1505, "high": 0.1555, "low": 0.1423, "close": 0.1477, "volume": 248197429.0, "close_time": 1761609599999, "quote_volume": 36894049.97989, "trades": 176758, "taker_buy_base": 111092398.6, "taker_buy_quote": 16547093.1246 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1476, "high": 0.1501, "low": 0.1337, "close": 0.138, "volume": 188445049.8, "close_time": 1761695999999, "quote_volume": 26898479.21662, "trades": 157494, "taker_buy_base": 95242773.5, "taker_buy_quote": 13614428.54978 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.138, "high": 0.1569, "low": 0.1377, "close": 0.145, "volume": 433306135.2, "close_time": 1761782399999, "quote_volume": 64484706.21265, "trades": 283695, "taker_buy_base": 209165504.6, "taker_buy_quote": 31129248.25786 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1449, "high": 0.1491, "low": 0.1326, "close": 0.137, "volume": 310676396.4, "close_time": 1761868799999, "quote_volume": 43257273.40478, "trades": 225269, "taker_buy_base": 143036108.1, "taker_buy_quote": 19895430.92907 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.137, "high": 0.1405, "low": 0.1333, "close": 0.1373, "volume": 154705544.0, "close_time": 1761955199999, "quote_volume": 21229786.61401, "trades": 108241, "taker_buy_base": 77076555.6, "taker_buy_quote": 10576632.66167 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1372, "high": 0.142, "low": 0.1351, "close": 0.1387, "volume": 104439756.1, "close_time": 1762041599999, "quote_volume": 14419189.52632, "trades": 71253, "taker_buy_base": 50867532.9, "taker_buy_quote": 7023570.04272 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1388, "high": 0.1393, "low": 0.1308, "close": 0.135, "volume": 109113700.1, "close_time": 1762127999999, "quote_volume": 14749009.57688, "trades": 74373, "taker_buy_base": 52989477.6, "taker_buy_quote": 7166835.67258 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1351, "high": 0.1354, "low": 0.108, "close": 0.1157, "volume": 289572062.1, "close_time": 1762214399999, "quote_volume": 34981327.6746, "trades": 178646, "taker_buy_base": 131914903.4, "taker_buy_quote": 15926386.48667 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1157, "high": 0.1171, "low": 0.1056, "close": 0.1136, "volume": 396056134.8, "close_time": 1762300799999, "quote_volume": 44038912.68864, "trades": 271447, "taker_buy_base": 190021880.6, "taker_buy_quote": 21136585.63759 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1135, "high": 0.1243, "low": 0.1067, "close": 0.1236, "volume": 290178154.3, "close_time": 1762387199999, "quote_volume": 34192949.97692, "trades": 206638, "taker_buy_base": 140567789.9, "taker_buy_quote": 16558660.72226 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1126, "close": 0.115, "volume": 145120081.1, "close_time": 1762473599999, "quote_volume": 17090802.1509, "trades": 109860, "taker_buy_base": 71764535.9, "taker_buy_quote": 8454103.04764 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1149, "high": 0.128, "low": 0.1125, "close": 0.1253, "volume": 214781894.1, "close_time": 1762559999999, "quote_volume": 25779598.84921, "trades": 164102, "taker_buy_base": 101778388.6, "taker_buy_quote": 12229068.99531 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1253, "high": 0.1269, "low": 0.1209, "close": 0.1245, "volume": 114064028.1, "close_time": 1762646399999, "quote_volume": 14141811.07298, "trades": 78269, "taker_buy_base": 57712997.7, "taker_buy_quote": 7155573.30359 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1245, "high": 0.1278, "low": 0.1195, "close": 0.1265, "volume": 112541116.2, "close_time": 1762732799999, "quote_volume": 13925269.57452, "trades": 61147, "taker_buy_base": 55784752.9, "taker_buy_quote": 6908947.0122 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1265, "high": 0.1736, "low": 0.1253, "close": 0.1543, "volume": 1143092610.2, "close_time": 1762819199999, "quote_volume": 178057722.25609, "trades": 759373, "taker_buy_base": 515039685.7, "taker_buy_quote": 80301784.16905 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1544, "high": 0.1598, "low": 0.1463, "close": 0.1502, "volume": 293005124.6, "close_time": 1762905599999, "quote_volume": 44991913.56952, "trades": 200992, "taker_buy_base": 131746445.2, "taker_buy_quote": 20229380.6181 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1502, "high": 0.1666, "low": 0.1398, "close": 0.1447, "volume": 297786634.6, "close_time": 1762991999999, "quote_volume": 45471191.19816, "trades": 212797, "taker_buy_base": 150024935.4, "taker_buy_quote": 22913453.89593 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1447, "high": 0.1546, "low": 0.1401, "close": 0.145, "volume": 201691943.3, "close_time": 1763078399999, "quote_volume": 29652961.27637, "trades": 173751, "taker_buy_base": 93474083.1, "taker_buy_quote": 13752535.34499 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1449, "high": 0.1544, "low": 0.1329, "close": 0.1428, "volume": 256937340.3, "close_time": 1763164799999, "quote_volume": 36834374.29649, "trades": 213842, "taker_buy_base": 113063410.5, "taker_buy_quote": 16238244.19431 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1429, "high": 0.1504, "low": 0.137, "close": 0.1453, "volume": 163940061.1, "close_time": 1763251199999, "quote_volume": 23648517.75292, "trades": 122551, "taker_buy_base": 78825962.4, "taker_buy_quote": 11363388.31035 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1453, "high": 0.1502, "low": 0.1377, "close": 0.1411, "volume": 210409561.2, "close_time": 1763337599999, "quote_volume": 30547499.29369, "trades": 177557, "taker_buy_base": 91796271.2, "taker_buy_quote": 13322365.39706 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1412, "high": 0.1514, "low": 0.1318, "close": 0.1373, "volume": 203747209.0, "close_time": 1763423999999, "quote_volume": 28787806.85691, "trades": 181863, "taker_buy_base": 106051213.9, "taker_buy_quote": 14973251.3378 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1373, "high": 0.146, "low": 0.1348, "close": 0.1406, "volume": 187226272.9, "close_time": 1763510399999, "quote_volume": 26257036.13709, "trades": 138231, "taker_buy_base": 87300290.0, "taker_buy_quote": 12248600.47111 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1406, "high": 0.1443, "low": 0.1296, "close": 0.1383, "volume": 123278121.2, "close_time": 1763596799999, "quote_volume": 16933689.93713, "trades": 108280, "taker_buy_base": 55453341.9, "taker_buy_quote": 7631854.85414 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1383, "high": 0.1436, "low": 0.1295, "close": 0.1315, "volume": 122264451.7, "close_time": 1763683199999, "quote_volume": 16842575.81932, "trades": 109685, "taker_buy_base": 59639467.5, "taker_buy_quote": 8229538.25749 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1315, "high": 0.1465, "low": 0.1127, "close": 0.1452, "volume": 456846491.7, "close_time": 1763769599999, "quote_volume": 59846648.61618, "trades": 308485, "taker_buy_base": 222174283.1, "taker_buy_quote": 29086611.27481 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1453, "high": 0.1595, "low": 0.1377, "close": 0.1525, "volume": 357602988.7, "close_time": 1763855999999, "quote_volume": 52961933.40995, "trades": 299639, "taker_buy_base": 178398046.4, "taker_buy_quote": 26413668.02853 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1525, "high": 0.1536, "low": 0.1463, "close": 0.1527, "volume": 139888070.6, "close_time": 1763942399999, "quote_volume": 20962815.04792, "trades": 112222, "taker_buy_base": 67921335.9, "taker_buy_quote": 10182344.03158 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1527, "high": 0.1683, "low": 0.1443, "close": 0.154, "volume": 357380373.4, "close_time": 1764028799999, "quote_volume": 55493216.55986, "trades": 245006, "taker_buy_base": 177250404.4, "taker_buy_quote": 27563958.52834 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1539, "high": 0.1663, "low": 0.1535, "close": 0.1648, "volume": 256479662.8, "close_time": 1764115199999, "quote_volume": 40841302.2998, "trades": 206629, "taker_buy_base": 131484866.5, "taker_buy_quote": 20952020.52661 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1648, "high": 0.176, "low": 0.1566, "close": 0.1651, "volume": 298756279.4, "close_time": 1764201599999, "quote_volume": 49403207.41587, "trades": 213275, "taker_buy_base": 159854234.3, "taker_buy_quote": 26443695.94023 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1651, "high": 0.1673, "low": 0.1574, "close": 0.1635, "volume": 113364684.7, "close_time": 1764287999999, "quote_volume": 18383291.02965, "trades": 98762, "taker_buy_base": 52126111.4, "taker_buy_quote": 8455469.95861 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1635, "high": 0.1672, "low": 0.1582, "close": 0.16, "volume": 117482671.7, "close_time": 1764374399999, "quote_volume": 19010539.5946, "trades": 91170, "taker_buy_base": 58852242.2, "taker_buy_quote": 9520331.81503 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.16, "high": 0.1613, "low": 0.1579, "close": 0.1602, "volume": 46602370.7, "close_time": 1764460799999, "quote_volume": 7445590.72516, "trades": 41523, "taker_buy_base": 21147131.7, "taker_buy_quote": 3380153.56915 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1603, "high": 0.1626, "low": 0.1555, "close": 0.1593, "volume": 78732725.8, "close_time": 1764547199999, "quote_volume": 12549260.61248, "trades": 48695, "taker_buy_base": 40552169.0, "taker_buy_quote": 6468771.39009 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1594, "high": 0.1598, "low": 0.1423, "close": 0.1535, "volume": 347752071.0, "close_time": 1764633599999, "quote_volume": 52746152.01011, "trades": 216437, "taker_buy_base": 163848814.7, "taker_buy_quote": 24721824.33382 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1535, "high": 0.1638, "low": 0.1503, "close": 0.1606, "volume": 131488949.0, "close_time": 1764719999999, "quote_volume": 20803154.9106, "trades": 101177, "taker_buy_base": 63415276.8, "taker_buy_quote": 10029074.05832 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1605, "high": 0.1648, "low": 0.1565, "close": 0.1608, "volume": 89540820.6, "close_time": 1764806399999, "quote_volume": 14376138.57476, "trades": 85708, "taker_buy_base": 44527040.6, "taker_buy_quote": 7150858.33496 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1608, "high": 0.1627, "low": 0.1509, "close": 0.1533, "volume": 69970484.9, "close_time": 1764892799999, "quote_volume": 10977582.53575, "trades": 62897, "taker_buy_base": 30460436.2, "taker_buy_quote": 4787187.38541 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1533, "high": 0.1555, "low": 0.1483, "close": 0.1509, "volume": 57067354.6, "close_time": 1764979199999, "quote_volume": 8684989.7124, "trades": 60901, "taker_buy_base": 25765898.9, "taker_buy_quote": 3925778.41536 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.151, "high": 0.1522, "low": 0.148, "close": 0.1511, "volume": 25783720.5, "close_time": 1765065599999, "quote_volume": 3865776.04872, "trades": 26199, "taker_buy_base": 11511165.2, "taker_buy_quote": 1726584.59744 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.151, "high": 0.1526, "low": 0.1432, "close": 0.1484, "volume": 44929758.6, "close_time": 1765151999999, "quote_volume": 6658279.96544, "trades": 48158, "taker_buy_base": 22772892.8, "taker_buy_quote": 3374166.56525 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1484, "high": 0.1568, "low": 0.1476, "close": 0.1508, "volume": 61851805.2, "close_time": 1765238399999, "quote_volume": 9390678.46393, "trades": 60434, "taker_buy_base": 30178629.0, "taker_buy_quote": 4582367.56603 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1508, "high": 0.1588, "low": 0.1479, "close": 0.1516, "volume": 67802647.7, "close_time": 1765324799999, "quote_volume": 10388798.7253, "trades": 75707, "taker_buy_base": 32917913.1, "taker_buy_quote": 5042260.99158 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1515, "high": 0.1573, "low": 0.1505, "close": 0.1531, "volume": 95397379.2, "close_time": 1765411199999, "quote_volume": 14640945.90793, "trades": 84566, "taker_buy_base": 44130199.0, "taker_buy_quote": 6775374.68519 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1531, "high": 0.1539, "low": 0.1436, "close": 0.1469, "volume": 60369764.0, "close_time": 1765497599999, "quote_volume": 8918197.66569, "trades": 60917, "taker_buy_base": 29725480.4, "taker_buy_quote": 4383618.46546 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1468, "high": 0.1471, "low": 0.1406, "close": 0.1431, "volume": 35625041.9, "close_time": 1765583999999, "quote_volume": 5142671.6037, "trades": 47530, "taker_buy_base": 15456988.5, "taker_buy_quote": 2232183.03637 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1432, "high": 0.1456, "low": 0.1423, "close": 0.1444, "volume": 24640490.1, "close_time": 1765670399999, "quote_volume": 3540452.71804, "trades": 24301, "taker_buy_base": 11684034.8, "taker_buy_quote": 1679593.58357 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1443, "high": 0.1448, "low": 0.1353, "close": 0.1363, "volume": 57470904.0, "close_time": 1765756799999, "quote_volume": 8008262.28009, "trades": 53532, "taker_buy_base": 24741400.9, "taker_buy_quote": 3448757.8881 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1364, "high": 0.1407, "low": 0.1299, "close": 0.1338, "volume": 52156409.4, "close_time": 1765843199999, "quote_volume": 7073622.39962, "trades": 65078, "taker_buy_base": 22705573.9, "taker_buy_quote": 3075526.20512 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1338, "high": 0.1363, "low": 0.1308, "close": 0.1352, "volume": 34941462.2, "close_time": 1765929599999, "quote_volume": 4666256.54766, "trades": 38373, "taker_buy_base": 18043657.9, "taker_buy_quote": 2412245.73917 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1352, "high": 0.1388, "low": 0.1278, "close": 0.1294, "volume": 51444667.7, "close_time": 1766015999999, "quote_volume": 6860160.24491, "trades": 62098, "taker_buy_base": 26960573.3, "taker_buy_quote": 3596144.72906 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1293, "high": 0.1331, "low": 0.1215, "close": 0.1259, "volume": 86187822.1, "close_time": 1766102399999, "quote_volume": 10988015.89031, "trades": 72357, "taker_buy_base": 40589360.5, "taker_buy_quote": 5181042.55101 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.126, "high": 0.1362, "low": 0.124, "close": 0.1352, "volume": 98651440.5, "close_time": 1766188799999, "quote_volume": 12921026.22899, "trades": 101666, "taker_buy_base": 53572483.6, "taker_buy_quote": 7021427.39211 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1352, "high": 0.1357, "low": 0.1337, "close": 0.1343, "volume": 20675062.1, "close_time": 1766275199999, "quote_volume": 2782272.81958, "trades": 17871, "taker_buy_base": 9295166.1, "taker_buy_quote": 1251328.41608 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1343, "high": 0.1351, "low": 0.1313, "close": 0.1344, "volume": 28498258.7, "close_time": 1766361599999, "quote_volume": 3798357.55065, "trades": 29266, "taker_buy_base": 12317136.3, "taker_buy_quote": 1642599.42724 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1345, "high": 0.1371, "low": 0.1325, "close": 0.1346, "volume": 40463535.1, "close_time": 1766447999999, "quote_volume": 5461076.37388, "trades": 40906, "taker_buy_base": 21292149.1, "taker_buy_quote": 2876470.17334 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1347, "high": 0.1368, "low": 0.1295, "close": 0.1317, "volume": 33264389.8, "close_time": 1766534399999, "quote_volume": 4414192.05976, "trades": 36477, "taker_buy_base": 15964338.9, "taker_buy_quote": 2120635.00981 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1317, "high": 0.1335, "low": 0.13, "close": 0.1326, "volume": 27975383.6, "close_time": 1766620799999, "quote_volume": 3680724.20498, "trades": 29732, "taker_buy_base": 13775351.4, "taker_buy_quote": 1813442.40511 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1327, "high": 0.1407, "low": 0.1325, "close": 0.1373, "volume": 50843683.4, "close_time": 1766707199999, "quote_volume": 6945886.56053, "trades": 49947, "taker_buy_base": 27117424.4, "taker_buy_quote": 3707322.242 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1373, "high": 0.1466, "low": 0.137, "close": 0.1464, "volume": 87766882.3, "close_time": 1766793599999, "quote_volume": 12468918.10909, "trades": 101219, "taker_buy_base": 42713462.0, "taker_buy_quote": 6073291.16244 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1464, "high": 0.1476, "low": 0.1408, "close": 0.1448, "volume": 44287666.2, "close_time": 1766879999999, "quote_volume": 6345356.74848, "trades": 49571, "taker_buy_base": 21843588.5, "taker_buy_quote": 3134039.35698 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1447, "high": 0.1463, "low": 0.1428, "close": 0.1446, "volume": 27229640.4, "close_time": 1766966399999, "quote_volume": 3927510.01163, "trades": 32920, "taker_buy_base": 13511004.7, "taker_buy_quote": 1949775.1483 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1447, "high": 0.1513, "low": 0.1411, "close": 0.1421, "volume": 55437729.5, "close_time": 1767052799999, "quote_volume": 8077123.6192, "trades": 62427, "taker_buy_base": 26657461.0, "taker_buy_quote": 3890397.95903 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.142, "high": 0.1446, "low": 0.1406, "close": 0.1442, "volume": 25569268.7, "close_time": 1767139199999, "quote_volume": 3650361.46247, "trades": 32246, "taker_buy_base": 12637181.0, "taker_buy_quote": 1805703.33344 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1442, "high": 0.1465, "low": 0.141, "close": 0.1435, "volume": 30009087.6, "close_time": 1767225599999, "quote_volume": 4320189.66667, "trades": 36451, "taker_buy_base": 14139441.5, "taker_buy_quote": 2036282.65967 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1435, "high": 0.1473, "low": 0.1435, "close": 0.1467, "volume": 28377939.8, "close_time": 1767311999999, "quote_volume": 4133756.38189, "trades": 27621, "taker_buy_base": 14384073.5, "taker_buy_quote": 2095988.88894 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1468, "high": 0.1549, "low": 0.1465, "close": 0.1546, "volume": 58470975.8, "close_time": 1767398399999, "quote_volume": 8864455.54146, "trades": 65353, "taker_buy_base": 31297621.8, "taker_buy_quote": 4741719.56608 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1547, "high": 0.182, "low": 0.15, "close": 0.1727, "volume": 287438380.8, "close_time": 1767484799999, "quote_volume": 48585287.38411, "trades": 285943, "taker_buy_base": 157378972.0, "taker_buy_quote": 26555303.6218 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1726, "high": 0.182, "low": 0.168, "close": 0.1709, "volume": 184094782.6, "close_time": 1767571199999, "quote_volume": 32056431.41896, "trades": 252915, "taker_buy_base": 101864413.0, "taker_buy_quote": 17763882.44349 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1708, "high": 0.1758, "low": 0.17, "close": 0.1736, "volume": 80125139.1, "close_time": 1767657599999, "quote_volume": 13863122.79578, "trades": 110971, "taker_buy_base": 39332100.6, "taker_buy_quote": 6810680.83539 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1737, "high": 0.1788, "low": 0.1682, "close": 0.1752, "volume": 79295186.5, "close_time": 1767743999999, "quote_volume": 13794035.09714, "trades": 88784, "taker_buy_base": 38085891.8, "taker_buy_quote": 6639349.6174 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1753, "high": 0.1765, "low": 0.1651, "close": 0.1686, "volume": 80452672.9, "close_time": 1767830399999, "quote_volume": 13710870.30489, "trades": 108409, "taker_buy_base": 38157590.6, "taker_buy_quote": 6507088.29938 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1687, "high": 0.1885, "low": 0.1665, "close": 0.1714, "volume": 224883422.3, "close_time": 1767916799999, "quote_volume": 39794621.79584, "trades": 271962, "taker_buy_base": 116595376.6, "taker_buy_quote": 20667127.36168 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1714, "high": 0.1738, "low": 0.1622, "close": 0.1675, "volume": 111123822.8, "close_time": 1768003199999, "quote_volume": 18763445.00456, "trades": 146728, "taker_buy_base": 53872129.5, "taker_buy_quote": 9104121.66058 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1675, "high": 0.1695, "low": 0.166, "close": 0.1669, "volume": 36273884.7, "close_time": 1768089599999, "quote_volume": 6084287.93133, "trades": 50093, "taker_buy_base": 17957359.2, "taker_buy_quote": 3013485.31416 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1669, "high": 0.1705, "low": 0.164, "close": 0.1662, "volume": 41373809.6, "close_time": 1768175999999, "quote_volume": 6960850.93485, "trades": 49599, "taker_buy_base": 18389814.6, "taker_buy_quote": 3092316.332 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1663, "high": 0.1713, "low": 0.1617, "close": 0.1696, "volume": 75357794.6, "close_time": 1768262399999, "quote_volume": 12576941.27326, "trades": 116432, "taker_buy_base": 39896220.5, "taker_buy_quote": 6665852.24715 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1696, "high": 0.1816, "low": 0.1674, "close": 0.1801, "volume": 80074298.1, "close_time": 1768348799999, "quote_volume": 14149883.11544, "trades": 139408, "taker_buy_base": 42509744.1, "taker_buy_quote": 7517180.1739 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1801, "high": 0.1907, "low": 0.1746, "close": 0.1751, "volume": 119622159.9, "close_time": 1768435199999, "quote_volume": 21830951.1497, "trades": 180882, "taker_buy_base": 57087507.6, "taker_buy_quote": 10435484.81004 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1751, "high": 0.1761, "low": 0.1662, "close": 0.1687, "volume": 66574183.2, "close_time": 1768521599999, "quote_volume": 11362861.71731, "trades": 126535, "taker_buy_base": 30057351.3, "taker_buy_quote": 5132823.43946 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1687, "high": 0.1708, "low": 0.1644, "close": 0.169, "volume": 38481201.5, "close_time": 1768607999999, "quote_volume": 6446330.61516, "trades": 58008, "taker_buy_base": 18663691.1, "taker_buy_quote": 3128999.44502 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.169, "high": 0.1732, "low": 0.1673, "close": 0.1688, "volume": 28079034.3, "close_time": 1768694399999, "quote_volume": 4767655.75639, "trades": 43667, "taker_buy_base": 15222787.4, "taker_buy_quote": 2585041.0919 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1688, "high": 0.1728, "low": 0.1656, "close": 0.1658, "volume": 50437378.3, "close_time": 1768780799999, "quote_volume": 8592629.81696, "trades": 71244, "taker_buy_base": 21799692.7, "taker_buy_quote": 3712415.72975 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1657, "high": 0.1679, "low": 0.1509, "close": 0.1655, "volume": 72161175.8, "close_time": 1768867199999, "quote_volume": 11670200.7493, "trades": 120986, "taker_buy_base": 34868111.1, "taker_buy_quote": 5641352.8622 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1655, "high": 0.1705, "low": 0.1577, "close": 0.1606, "volume": 193979680.4, "close_time": 1768953599999, "quote_volume": 31803959.43976, "trades": 309215, "taker_buy_base": 102750427.3, "taker_buy_quote": 16852488.77484 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1606, "high": 0.1729, "low": 0.1604, "close": 0.1688, "volume": 108874295.8, "close_time": 1769039999999, "quote_volume": 18355319.71227, "trades": 163241, "taker_buy_base": 56867325.1, "taker_buy_quote": 9598909.10255 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1689, "high": 0.1774, "low": 0.1683, "close": 0.1696, "volume": 62808644.2, "close_time": 1769126399999, "quote_volume": 10828204.6395, "trades": 80629, "taker_buy_base": 30568682.3, "taker_buy_quote": 5279735.0765 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1696, "high": 0.1768, "low": 0.1668, "close": 0.1722, "volume": 52385539.6, "close_time": 1769212799999, "quote_volume": 8976772.92685, "trades": 61026, "taker_buy_base": 27861444.7, "taker_buy_quote": 4780564.87576 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1722, "high": 0.1809, "low": 0.1719, "close": 0.1785, "volume": 57971180.9, "close_time": 1769299199999, "quote_volume": 10300620.38273, "trades": 74997, "taker_buy_base": 29085360.5, "taker_buy_quote": 5169140.01706 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1786, "high": 0.1799, "low": 0.1607, "close": 0.1662, "volume": 72985815.3, "close_time": 1769385599999, "quote_volume": 12409665.33427, "trades": 91917, "taker_buy_base": 31663491.4, "taker_buy_quote": 5376484.29564 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1661, "high": 0.1754, "low": 0.1521, "close": 0.1596, "volume": 293232476.4, "close_time": 1769471999999, "quote_volume": 47817529.05719, "trades": 265560, "taker_buy_base": 159693916.8, "taker_buy_quote": 25992187.80722 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1595, "high": 0.1674, "low": 0.1556, "close": 0.1657, "volume": 79800663.6, "close_time": 1769558399999, "quote_volume": 12733666.69637, "trades": 84549, "taker_buy_base": 39286753.1, "taker_buy_quote": 6271180.36205 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1657, "high": 0.1693, "low": 0.1614, "close": 0.1644, "volume": 65556581.7, "close_time": 1769644799999, "quote_volume": 10808424.16487, "trades": 75828, "taker_buy_base": 31626823.6, "taker_buy_quote": 5212045.37139 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1527, "close": 0.1576, "volume": 93961198.7, "close_time": 1769731199999, "quote_volume": 14906800.42479, "trades": 112281, "taker_buy_base": 48846547.8, "taker_buy_quote": 7750418.25963 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1576, "high": 0.1581, "low": 0.1468, "close": 0.154, "volume": 104228835.2, "close_time": 1769817599999, "quote_volume": 15877981.23609, "trades": 149182, "taker_buy_base": 44588294.8, "taker_buy_quote": 6800614.22805 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1539, "high": 0.1548, "low": 0.122, "close": 0.1327, "volume": 204137392.0, "close_time": 1769903999999, "quote_volume": 28185391.95106, "trades": 249501, "taker_buy_base": 100637951.7, "taker_buy_quote": 13860809.52973 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1328, "high": 0.1368, "low": 0.1173, "close": 0.1298, "volume": 362208913.4, "close_time": 1769990399999, "quote_volume": 45622094.03731, "trades": 376953, "taker_buy_base": 169223974.6, "taker_buy_quote": 21373542.80981 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1299, "high": 0.1357, "low": 0.123, "close": 0.1306, "volume": 324871149.8, "close_time": 1770076799999, "quote_volume": 41830077.36702, "trades": 337537, "taker_buy_base": 149882727.4, "taker_buy_quote": 19311419.17378 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1306, "high": 0.1424, "low": 0.1253, "close": 0.1352, "volume": 132868733.9, "close_time": 1770163199999, "quote_volume": 17533137.81526, "trades": 180177, "taker_buy_base": 65726059.5, "taker_buy_quote": 8687558.71321 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1352, "high": 0.1374, "low": 0.1294, "close": 0.1334, "volume": 81649913.1, "close_time": 1770249599999, "quote_volume": 10887436.40109, "trades": 117820, "taker_buy_base": 41055172.9, "taker_buy_quote": 5478276.5479 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1335, "high": 0.1341, "low": 0.1109, "close": 0.1111, "volume": 216733878.6, "close_time": 1770335999999, "quote_volume": 26155236.40111, "trades": 262990, "taker_buy_base": 107930573.2, "taker_buy_quote": 13008543.66743 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1112, "high": 0.1193, "low": 0.0961, "close": 0.1077, "volume": 642683948.5, "close_time": 1770422399999, "quote_volume": 68949117.42097, "trades": 514063, "taker_buy_base": 328983754.7, "taker_buy_quote": 35259667.05358 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1077, "high": 0.1087, "low": 0.0994, "close": 0.1018, "volume": 204083739.8, "close_time": 1770508799999, "quote_volume": 20972568.52819, "trades": 170409, "taker_buy_base": 101848856.2, "taker_buy_quote": 10466221.67947 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1018, "high": 0.1093, "low": 0.0975, "close": 0.1048, "volume": 211079391.7, "close_time": 1770595199999, "quote_volume": 21788731.29894, "trades": 131530, "taker_buy_base": 104493403.2, "taker_buy_quote": 10787649.28895 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1048, "high": 0.1149, "low": 0.1018, "close": 0.1093, "volume": 240552562.4, "close_time": 1770681599999, "quote_volume": 26270176.66339, "trades": 164524, "taker_buy_base": 119107139.4, "taker_buy_quote": 13026819.99307 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1092, "high": 0.1133, "low": 0.1054, "close": 0.1071, "volume": 115887318.8, "close_time": 1770767999999, "quote_volume": 12525386.55584, "trades": 72816, "taker_buy_base": 56482229.2, "taker_buy_quote": 6103224.34086 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1071, "high": 0.1091, "low": 0.0986, "close": 0.1025, "volume": 192410177.4, "close_time": 1770854399999, "quote_volume": 19587360.32175, "trades": 95145, "taker_buy_base": 98850122.4, "taker_buy_quote": 10059162.778 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1024, "high": 0.1103, "low": 0.102, "close": 0.1065, "volume": 108532929.0, "close_time": 1770940799999, "quote_volume": 11569054.20277, "trades": 81804, "taker_buy_base": 64029367.5, "taker_buy_quote": 6831425.42674 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1066, "high": 0.1075, "low": 0.0996, "close": 0.1043, "volume": 264268787.6, "close_time": 1771027199999, "quote_volume": 27215113.23289, "trades": 129892, "taker_buy_base": 119156173.6, "taker_buy_quote": 12283795.69378 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1043, "high": 0.1113, "low": 0.1025, "close": 0.1075, "volume": 168720798.5, "close_time": 1771113599999, "quote_volume": 17861543.52001, "trades": 80086, "taker_buy_base": 79264508.3, "taker_buy_quote": 8393114.59511 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1075, "high": 0.1095, "low": 0.0993, "close": 0.1014, "volume": 236910168.3, "close_time": 1771199999999, "quote_volume": 24682846.93462, "trades": 107673, "taker_buy_base": 118456012.0, "taker_buy_quote": 12343069.34047 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1013, "high": 0.1041, "low": 0.0981, "close": 0.1006, "volume": 150518441.5, "close_time": 1771286399999, "quote_volume": 15220365.69866, "trades": 68073, "taker_buy_base": 69787070.4, "taker_buy_quote": 7057404.02957 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1007, "high": 0.1086, "low": 0.099, "close": 0.1082, "volume": 232883976.4, "close_time": 1771372799999, "quote_volume": 23893329.1001, "trades": 89871, "taker_buy_base": 119867428.8, "taker_buy_quote": 12299658.4656 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1083, "high": 0.1294, "low": 0.106, "close": 0.1168, "volume": 738275438.8, "close_time": 1771459199999, "quote_volume": 88779615.27967, "trades": 381931, "taker_buy_base": 372750151.4, "taker_buy_quote": 44893572.82553 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1169, "high": 0.1222, "low": 0.116, "close": 0.1161, "volume": 169726543.0, "close_time": 1771545599999, "quote_volume": 19974422.0789, "trades": 92495, "taker_buy_base": 78177739.9, "taker_buy_quote": 9217568.27594 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1161, "high": 0.122, "low": 0.1127, "close": 0.1211, "volume": 213741881.7, "close_time": 1771631999999, "quote_volume": 24866650.86375, "trades": 111814, "taker_buy_base": 94029364.5, "taker_buy_quote": 10948109.12626 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1211, "high": 0.1274, "low": 0.1184, "close": 0.1205, "volume": 352541539.1, "close_time": 1771718399999, "quote_volume": 43125862.58151, "trades": 202587, "taker_buy_base": 190743414.2, "taker_buy_quote": 23354971.33015 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1108, "close": 0.1146, "volume": 405343678.9, "close_time": 1771804799999, "quote_volume": 47327038.72483, "trades": 246082, "taker_buy_base": 224529840.0, "taker_buy_quote": 26214813.79298 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1147, "high": 0.1178, "low": 0.1072, "close": 0.1098, "volume": 359660367.5, "close_time": 1771891199999, "quote_volume": 40551292.36355, "trades": 160680, "taker_buy_base": 187307216.2, "taker_buy_quote": 21122341.22119 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1099, "high": 0.1122, "low": 0.1052, "close": 0.1114, "volume": 103288146.5, "close_time": 1771977599999, "quote_volume": 11231226.72764, "trades": 58366, "taker_buy_base": 48747565.9, "taker_buy_quote": 5304405.31964 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1114, "high": 0.1225, "low": 0.111, "close": 0.1162, "volume": 119341130.3, "close_time": 1772063999999, "quote_volume": 13865701.58841, "trades": 69150, "taker_buy_base": 61668726.6, "taker_buy_quote": 7163202.37686 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1162, "high": 0.1187, "low": 0.1134, "close": 0.1156, "volume": 101008237.1, "close_time": 1772150399999, "quote_volume": 11712745.68542, "trades": 54525, "taker_buy_base": 49776414.6, "taker_buy_quote": 5770878.21254 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1096, "close": 0.1109, "volume": 61875235.2, "close_time": 1772236799999, "quote_volume": 7030065.78009, "trades": 41265, "taker_buy_base": 30892193.7, "taker_buy_quote": 3511622.78763 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1109, "high": 0.1138, "low": 0.1054, "close": 0.1127, "volume": 86033684.4, "close_time": 1772323199999, "quote_volume": 9385003.77852, "trades": 60711, "taker_buy_base": 42377392.1, "taker_buy_quote": 4621076.09286 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1127, "high": 0.1164, "low": 0.106, "close": 0.108, "volume": 105541490.8, "close_time": 1772409599999, "quote_volume": 11657474.14898, "trades": 64400, "taker_buy_base": 53254132.4, "taker_buy_quote": 5871477.44255 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1081, "high": 0.111, "low": 0.1043, "close": 0.107, "volume": 100064738.9, "close_time": 1772495999999, "quote_volume": 10768111.45814, "trades": 73618, "taker_buy_base": 54847226.3, "taker_buy_quote": 5898822.00157 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1071, "high": 0.1077, "low": 0.1033, "close": 0.1045, "volume": 63515798.6, "close_time": 1772582399999, "quote_volume": 6675388.59208, "trades": 51870, "taker_buy_base": 31071646.9, "taker_buy_quote": 3267251.19526 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1044, "high": 0.1101, "low": 0.1034, "close": 0.1068, "volume": 195383389.1, "close_time": 1772668799999, "quote_volume": 20840566.48001, "trades": 106327, "taker_buy_base": 93998619.1, "taker_buy_quote": 10017876.46874 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1067, "high": 0.1076, "low": 0.0998, "close": 0.1028, "volume": 198301414.1, "close_time": 1772755199999, "quote_volume": 20523163.68782, "trades": 88336, "taker_buy_base": 87796398.0, "taker_buy_quote": 9075403.84919 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1027, "high": 0.1042, "low": 0.0984, "close": 0.0999, "volume": 113142505.9, "close_time": 1772841599999, "quote_volume": 11429677.44164, "trades": 61250, "taker_buy_base": 52349637.6, "taker_buy_quote": 5288782.0534 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0999, "high": 0.1006, "low": 0.0948, "close": 0.0961, "volume": 119924701.0, "close_time": 1772927999999, "quote_volume": 11622807.91189, "trades": 56388, "taker_buy_base": 54219618.0, "taker_buy_quote": 5257163.98927 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0962, "high": 0.1016, "low": 0.0938, "close": 0.0974, "volume": 118661553.4, "close_time": 1773014399999, "quote_volume": 11567976.82363, "trades": 58594, "taker_buy_base": 61632655.3, "taker_buy_quote": 6012932.92616 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0974, "high": 0.1018, "low": 0.0966, "close": 0.1003, "volume": 78205653.6, "close_time": 1773100799999, "quote_volume": 7793228.82148, "trades": 43411, "taker_buy_base": 37863605.0, "taker_buy_quote": 3774220.10371 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1003, "high": 0.104, "low": 0.0999, "close": 0.1022, "volume": 87498194.2, "close_time": 1773187199999, "quote_volume": 8923375.0166, "trades": 40536, "taker_buy_base": 42807186.2, "taker_buy_quote": 4369029.9484 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1002, "close": 0.1011, "volume": 70057817.1, "close_time": 1773273599999, "quote_volume": 7109978.09454, "trades": 44867, "taker_buy_base": 30856209.9, "taker_buy_quote": 3133980.02783 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1012, "high": 0.1028, "low": 0.0994, "close": 0.1009, "volume": 66115334.8, "close_time": 1773359999999, "quote_volume": 6674883.23429, "trades": 31282, "taker_buy_base": 31561025.4, "taker_buy_quote": 3187875.30172 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1009, "high": 0.1114, "low": 0.1006, "close": 0.104, "volume": 240074084.3, "close_time": 1773446399999, "quote_volume": 25398795.90052, "trades": 92300, "taker_buy_base": 115429012.6, "taker_buy_quote": 12217578.71115 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.104, "high": 0.1068, "low": 0.1028, "close": 0.1044, "volume": 76231067.0, "close_time": 1773532799999, "quote_volume": 7977141.62782, "trades": 37105, "taker_buy_base": 30096069.2, "taker_buy_quote": 3148988.60337 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1044, "high": 0.1052, "low": 0.103, "close": 0.1043, "volume": 58705375.5, "close_time": 1773619199999, "quote_volume": 6103905.73089, "trades": 24501, "taker_buy_base": 25189710.8, "taker_buy_quote": 2620957.82287 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1043, "high": 0.1081, "low": 0.1038, "close": 0.107, "volume": 88216670.5, "close_time": 1773705599999, "quote_volume": 9319183.80844, "trades": 36577, "taker_buy_base": 41585440.4, "taker_buy_quote": 4393803.40382 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.107, "high": 0.1076, "low": 0.1016, "close": 0.1022, "volume": 80360797.1, "close_time": 1773791999999, "quote_volume": 8332061.18267, "trades": 40217, "taker_buy_base": 36021408.2, "taker_buy_quote": 3733203.51235 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.1022, "high": 0.1033, "low": 0.0969, "close": 0.0976, "volume": 81990396.3, "close_time": 1773878399999, "quote_volume": 8158744.416, "trades": 46840, "taker_buy_base": 40034099.9, "taker_buy_quote": 3985810.47675 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0915, "close": 0.0925, "volume": 78613037.0, "close_time": 1773964799999, "quote_volume": 7438355.89799, "trades": 33353, "taker_buy_base": 38658841.5, "taker_buy_quote": 3658444.74942 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0926, "high": 0.0955, "low": 0.0885, "close": 0.0932, "volume": 177314003.2, "close_time": 1774051199999, "quote_volume": 16280803.55498, "trades": 63181, "taker_buy_base": 87688572.2, "taker_buy_quote": 8053473.6863 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0933, "high": 0.0992, "low": 0.0925, "close": 0.0958, "volume": 97166764.2, "close_time": 1774137599999, "quote_volume": 9319846.86965, "trades": 46027, "taker_buy_base": 47377343.3, "taker_buy_quote": 4553861.54943 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0957, "high": 0.1002, "low": 0.0942, "close": 0.0972, "volume": 118686611.4, "close_time": 1774223999999, "quote_volume": 11530370.10924, "trades": 95827, "taker_buy_base": 67074628.4, "taker_buy_quote": 6518827.7253 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0972, "high": 0.1048, "low": 0.0953, "close": 0.104, "volume": 136979460.5, "close_time": 1774310399999, "quote_volume": 13682485.73608, "trades": 88517, "taker_buy_base": 73626215.9, "taker_buy_quote": 7358634.95337 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.104, "high": 0.1064, "low": 0.0999, "close": 0.1037, "volume": 123206666.1, "close_time": 1774396799999, "quote_volume": 12803385.07625, "trades": 71886, "taker_buy_base": 65874781.2, "taker_buy_quote": 6846034.71544 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1036, "high": 0.105, "low": 0.1001, "close": 0.1021, "volume": 66418335.9, "close_time": 1774483199999, "quote_volume": 6776354.9422, "trades": 29067, "taker_buy_base": 33092833.3, "taker_buy_quote": 3376371.73936 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1021, "high": 0.1028, "low": 0.0966, "close": 0.0985, "volume": 52793510.7, "close_time": 1774569599999, "quote_volume": 5222222.61013, "trades": 22948, "taker_buy_base": 25291582.0, "taker_buy_quote": 2499639.52299 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0985, "high": 0.0998, "low": 0.096, "close": 0.097, "volume": 130012842.9, "close_time": 1774655999999, "quote_volume": 12710521.76884, "trades": 46528, "taker_buy_base": 74499214.2, "taker_buy_quote": 7280837.29242 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.097, "high": 0.1006, "low": 0.096, "close": 0.0976, "volume": 66176000.3, "close_time": 1774742399999, "quote_volume": 6500868.31439, "trades": 26308, "taker_buy_base": 36039601.8, "taker_buy_quote": 3542182.15062 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0976, "high": 0.0987, "low": 0.097, "close": 0.098, "volume": 21578312.2, "close_time": 1774828799999, "quote_volume": 2109643.05788, "trades": 9825, "taker_buy_base": 11250519.9, "taker_buy_quote": 1100097.16463 } ] } }, "last_update": "2026-03-29T16:41:25.289065" }