{ "symbol": "WUSDC", "fetched_at": "2026-04-11T16:35:59.257333", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0828, "close": 0.0836, "volume": 1131202.1, "close_time": 1760367599999, "quote_volume": 96351.06104, "trades": 630, "taker_buy_base": 480573.7, "taker_buy_quote": 40900.29727 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0837, "high": 0.0859, "low": 0.0836, "close": 0.0849, "volume": 766660.9, "close_time": 1760371199999, "quote_volume": 64895.53998, "trades": 397, "taker_buy_base": 372279.7, "taker_buy_quote": 31491.66345 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.085, "high": 0.0859, "low": 0.0843, "close": 0.0854, "volume": 719070.0, "close_time": 1760374799999, "quote_volume": 61248.8036, "trades": 465, "taker_buy_base": 345658.4, "taker_buy_quote": 29456.74838 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0854, "high": 0.0876, "low": 0.0847, "close": 0.0874, "volume": 662780.9, "close_time": 1760378399999, "quote_volume": 56796.001, "trades": 447, "taker_buy_base": 288047.7, "taker_buy_quote": 24725.8164 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0873, "high": 0.0883, "low": 0.0864, "close": 0.0883, "volume": 1678698.2, "close_time": 1760381999999, "quote_volume": 146299.947, "trades": 698, "taker_buy_base": 912622.0, "taker_buy_quote": 79612.86305 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0884, "high": 0.0894, "low": 0.0876, "close": 0.0886, "volume": 1009895.3, "close_time": 1760385599999, "quote_volume": 89556.3309, "trades": 537, "taker_buy_base": 437140.4, "taker_buy_quote": 38774.05226 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0874, "close": 0.0889, "volume": 846054.1, "close_time": 1760389199999, "quote_volume": 74513.61755, "trades": 395, "taker_buy_base": 478803.2, "taker_buy_quote": 42181.90666 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0881, "close": 0.0881, "volume": 433852.4, "close_time": 1760392799999, "quote_volume": 38587.75599, "trades": 249, "taker_buy_base": 312767.8, "taker_buy_quote": 27832.34143 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0883, "high": 0.089, "low": 0.088, "close": 0.0886, "volume": 160502.0, "close_time": 1760396399999, "quote_volume": 14201.56791, "trades": 173, "taker_buy_base": 87804.0, "taker_buy_quote": 7764.88894 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0886, "high": 0.089, "low": 0.0882, "close": 0.0886, "volume": 174749.5, "close_time": 1760399999999, "quote_volume": 15476.45394, "trades": 129, "taker_buy_base": 77459.3, "taker_buy_quote": 6859.71713 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0869, "close": 0.0873, "volume": 413319.0, "close_time": 1760403599999, "quote_volume": 36190.32486, "trades": 196, "taker_buy_base": 219975.0, "taker_buy_quote": 19240.21829 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0863, "close": 0.0863, "volume": 185477.2, "close_time": 1760407199999, "quote_volume": 16125.66536, "trades": 172, "taker_buy_base": 76921.3, "taker_buy_quote": 6695.49388 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0864, "high": 0.087, "low": 0.0856, "close": 0.0861, "volume": 360059.9, "close_time": 1760410799999, "quote_volume": 31059.85666, "trades": 212, "taker_buy_base": 183063.6, "taker_buy_quote": 15799.0246 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0851, "close": 0.0852, "volume": 279098.9, "close_time": 1760414399999, "quote_volume": 23880.57878, "trades": 195, "taker_buy_base": 123832.5, "taker_buy_quote": 10594.14558 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0829, "close": 0.0834, "volume": 502039.5, "close_time": 1760417999999, "quote_volume": 42169.77606, "trades": 250, "taker_buy_base": 184491.9, "taker_buy_quote": 15511.92165 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0804, "close": 0.0809, "volume": 1692198.0, "close_time": 1760421599999, "quote_volume": 138904.92509, "trades": 563, "taker_buy_base": 856586.0, "taker_buy_quote": 70204.94674 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0771, "close": 0.0792, "volume": 3063495.1, "close_time": 1760425199999, "quote_volume": 242536.30492, "trades": 1095, "taker_buy_base": 1546539.1, "taker_buy_quote": 122545.20441 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0793, "high": 0.08, "low": 0.0786, "close": 0.079, "volume": 930698.3, "close_time": 1760428799999, "quote_volume": 73708.39287, "trades": 550, "taker_buy_base": 482538.1, "taker_buy_quote": 38240.93576 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0789, "high": 0.0803, "low": 0.0781, "close": 0.0793, "volume": 619658.3, "close_time": 1760432399999, "quote_volume": 49012.42506, "trades": 438, "taker_buy_base": 286166.6, "taker_buy_quote": 22668.97902 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0793, "close": 0.0798, "volume": 308593.8, "close_time": 1760435999999, "quote_volume": 24559.54709, "trades": 234, "taker_buy_base": 179607.6, "taker_buy_quote": 14290.42985 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0772, "close": 0.0788, "volume": 721370.2, "close_time": 1760439599999, "quote_volume": 56639.96036, "trades": 335, "taker_buy_base": 252604.4, "taker_buy_quote": 19829.36717 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0789, "high": 0.0804, "low": 0.0788, "close": 0.0796, "volume": 454021.2, "close_time": 1760443199999, "quote_volume": 36252.05033, "trades": 260, "taker_buy_base": 189239.9, "taker_buy_quote": 15115.05325 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0783, "close": 0.0785, "volume": 451095.2, "close_time": 1760446799999, "quote_volume": 35612.69841, "trades": 250, "taker_buy_base": 317914.7, "taker_buy_quote": 25090.49585 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0785, "high": 0.0802, "low": 0.0778, "close": 0.0796, "volume": 557374.5, "close_time": 1760450399999, "quote_volume": 43913.42527, "trades": 348, "taker_buy_base": 222049.5, "taker_buy_quote": 17517.91268 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0798, "high": 0.0821, "low": 0.0793, "close": 0.081, "volume": 599615.6, "close_time": 1760453999999, "quote_volume": 48430.87692, "trades": 421, "taker_buy_base": 298053.0, "taker_buy_quote": 24083.91359 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.081, "high": 0.0836, "low": 0.0803, "close": 0.0836, "volume": 928449.4, "close_time": 1760457599999, "quote_volume": 75673.30366, "trades": 462, "taker_buy_base": 563679.9, "taker_buy_quote": 45922.18286 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0828, "close": 0.0833, "volume": 1235631.4, "close_time": 1760461199999, "quote_volume": 103771.48466, "trades": 621, "taker_buy_base": 438677.7, "taker_buy_quote": 36924.34872 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0832, "high": 0.0849, "low": 0.0822, "close": 0.0833, "volume": 623089.9, "close_time": 1760464799999, "quote_volume": 52238.03095, "trades": 567, "taker_buy_base": 328505.2, "taker_buy_quote": 27524.23598 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0835, "high": 0.0847, "low": 0.0833, "close": 0.0843, "volume": 334663.1, "close_time": 1760468399999, "quote_volume": 28105.14111, "trades": 331, "taker_buy_base": 130113.2, "taker_buy_quote": 10925.79298 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0815, "close": 0.0831, "volume": 927980.4, "close_time": 1760471999999, "quote_volume": 77093.97091, "trades": 540, "taker_buy_base": 355338.5, "taker_buy_quote": 29653.35845 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0824, "close": 0.0833, "volume": 230274.5, "close_time": 1760475599999, "quote_volume": 19101.09599, "trades": 230, "taker_buy_base": 118251.2, "taker_buy_quote": 9793.48701 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0826, "close": 0.0836, "volume": 96601.4, "close_time": 1760479199999, "quote_volume": 8010.16275, "trades": 91, "taker_buy_base": 39580.3, "taker_buy_quote": 3285.67357 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0833, "close": 0.0836, "volume": 214022.1, "close_time": 1760482799999, "quote_volume": 17932.44962, "trades": 162, "taker_buy_base": 88289.3, "taker_buy_quote": 7394.93519 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0836, "close": 0.0837, "volume": 104705.6, "close_time": 1760486399999, "quote_volume": 8781.22831, "trades": 115, "taker_buy_base": 40639.3, "taker_buy_quote": 3408.82861 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0838, "high": 0.0861, "low": 0.0831, "close": 0.0856, "volume": 770851.1, "close_time": 1760489999999, "quote_volume": 64889.86368, "trades": 651, "taker_buy_base": 434764.9, "taker_buy_quote": 36675.60371 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0857, "high": 0.0869, "low": 0.0848, "close": 0.0851, "volume": 637052.8, "close_time": 1760493599999, "quote_volume": 54581.06775, "trades": 486, "taker_buy_base": 319682.4, "taker_buy_quote": 27404.39138 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0852, "high": 0.0863, "low": 0.0844, "close": 0.0844, "volume": 330659.7, "close_time": 1760497199999, "quote_volume": 28166.79283, "trades": 404, "taker_buy_base": 171798.7, "taker_buy_quote": 14632.99602 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0829, "close": 0.0833, "volume": 364340.5, "close_time": 1760500799999, "quote_volume": 30493.44234, "trades": 384, "taker_buy_base": 161056.2, "taker_buy_quote": 13476.89857 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0828, "close": 0.0838, "volume": 388406.7, "close_time": 1760504399999, "quote_volume": 32364.46121, "trades": 358, "taker_buy_base": 175701.8, "taker_buy_quote": 14639.37202 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0829, "close": 0.083, "volume": 318657.2, "close_time": 1760507999999, "quote_volume": 26635.60655, "trades": 270, "taker_buy_base": 152892.4, "taker_buy_quote": 12777.18265 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.083, "high": 0.0835, "low": 0.0819, "close": 0.0832, "volume": 594260.3, "close_time": 1760511599999, "quote_volume": 49159.30232, "trades": 432, "taker_buy_base": 288989.2, "taker_buy_quote": 23912.65283 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0824, "close": 0.083, "volume": 455529.0, "close_time": 1760515199999, "quote_volume": 37737.83683, "trades": 309, "taker_buy_base": 196347.9, "taker_buy_quote": 16267.58055 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0829, "high": 0.0851, "low": 0.0828, "close": 0.0837, "volume": 430057.1, "close_time": 1760518799999, "quote_volume": 36148.1425, "trades": 421, "taker_buy_base": 256934.2, "taker_buy_quote": 21600.14483 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.0836, "high": 0.084, "low": 0.0827, "close": 0.0829, "volume": 331473.4, "close_time": 1760522399999, "quote_volume": 27585.5025, "trades": 340, "taker_buy_base": 179260.7, "taker_buy_quote": 14924.56546 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0821, "close": 0.0822, "volume": 344279.6, "close_time": 1760525999999, "quote_volume": 28369.95229, "trades": 356, "taker_buy_base": 202240.0, "taker_buy_quote": 16670.76057 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0822, "high": 0.0828, "low": 0.0815, "close": 0.082, "volume": 332380.8, "close_time": 1760529599999, "quote_volume": 27289.32542, "trades": 355, "taker_buy_base": 121983.8, "taker_buy_quote": 10020.52756 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0819, "high": 0.0827, "low": 0.0804, "close": 0.0815, "volume": 1202129.3, "close_time": 1760533199999, "quote_volume": 98393.21638, "trades": 548, "taker_buy_base": 410158.8, "taker_buy_quote": 33447.13844 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0813, "high": 0.084, "low": 0.0808, "close": 0.0835, "volume": 2734860.2, "close_time": 1760536799999, "quote_volume": 226199.20905, "trades": 1915, "taker_buy_base": 1386002.1, "taker_buy_quote": 114716.28885 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0835, "high": 0.0886, "low": 0.083, "close": 0.0839, "volume": 2366651.0, "close_time": 1760540399999, "quote_volume": 204615.08403, "trades": 1489, "taker_buy_base": 1180175.8, "taker_buy_quote": 102158.79871 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0839, "high": 0.0847, "low": 0.0817, "close": 0.0829, "volume": 682285.7, "close_time": 1760543999999, "quote_volume": 56559.61256, "trades": 550, "taker_buy_base": 330750.8, "taker_buy_quote": 27427.06048 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0819, "close": 0.0823, "volume": 779732.9, "close_time": 1760547599999, "quote_volume": 64316.60833, "trades": 334, "taker_buy_base": 464351.9, "taker_buy_quote": 38329.72802 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0814, "close": 0.0825, "volume": 945858.6, "close_time": 1760551199999, "quote_volume": 77665.29561, "trades": 664, "taker_buy_base": 538633.4, "taker_buy_quote": 44250.1804 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0819, "close": 0.0827, "volume": 764423.6, "close_time": 1760554799999, "quote_volume": 63115.44053, "trades": 315, "taker_buy_base": 211369.0, "taker_buy_quote": 17409.32191 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0811, "close": 0.0815, "volume": 1216764.2, "close_time": 1760558399999, "quote_volume": 99538.1219, "trades": 510, "taker_buy_base": 826570.2, "taker_buy_quote": 67611.98702 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0792, "close": 0.0804, "volume": 1833423.4, "close_time": 1760561999999, "quote_volume": 147737.10591, "trades": 945, "taker_buy_base": 856623.5, "taker_buy_quote": 68805.66672 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0804, "high": 0.0821, "low": 0.0796, "close": 0.0809, "volume": 614720.8, "close_time": 1760565599999, "quote_volume": 49602.95851, "trades": 442, "taker_buy_base": 287362.8, "taker_buy_quote": 23121.81273 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.081, "high": 0.0818, "low": 0.0803, "close": 0.0806, "volume": 181502.8, "close_time": 1760569199999, "quote_volume": 14722.11412, "trades": 189, "taker_buy_base": 84676.7, "taker_buy_quote": 6880.05585 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0804, "close": 0.0807, "volume": 165398.8, "close_time": 1760572799999, "quote_volume": 13343.39386, "trades": 168, "taker_buy_base": 80220.6, "taker_buy_quote": 6472.29279 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0796, "close": 0.0796, "volume": 168820.6, "close_time": 1760576399999, "quote_volume": 13554.52996, "trades": 164, "taker_buy_base": 100918.6, "taker_buy_quote": 8107.43663 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0796, "high": 0.0808, "low": 0.0794, "close": 0.0805, "volume": 168257.7, "close_time": 1760579999999, "quote_volume": 13463.31319, "trades": 163, "taker_buy_base": 95471.4, "taker_buy_quote": 7638.32013 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0804, "high": 0.0815, "low": 0.0799, "close": 0.0812, "volume": 123555.4, "close_time": 1760583599999, "quote_volume": 9962.76591, "trades": 145, "taker_buy_base": 65645.8, "taker_buy_quote": 5293.31288 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.081, "high": 0.0815, "low": 0.0803, "close": 0.0803, "volume": 108250.5, "close_time": 1760587199999, "quote_volume": 8754.85274, "trades": 133, "taker_buy_base": 48977.7, "taker_buy_quote": 3962.39467 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0795, "close": 0.0796, "volume": 96679.8, "close_time": 1760590799999, "quote_volume": 7770.95228, "trades": 103, "taker_buy_base": 59697.6, "taker_buy_quote": 4802.51902 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0788, "close": 0.0793, "volume": 160228.1, "close_time": 1760594399999, "quote_volume": 12735.79398, "trades": 160, "taker_buy_base": 77184.5, "taker_buy_quote": 6142.73488 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0793, "high": 0.0808, "low": 0.0792, "close": 0.0807, "volume": 302917.3, "close_time": 1760597999999, "quote_volume": 24194.07853, "trades": 199, "taker_buy_base": 186293.2, "taker_buy_quote": 14872.51328 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0797, "close": 0.0798, "volume": 252903.8, "close_time": 1760601599999, "quote_volume": 20250.47505, "trades": 234, "taker_buy_base": 113247.5, "taker_buy_quote": 9070.26547 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0791, "close": 0.0793, "volume": 143391.8, "close_time": 1760605199999, "quote_volume": 11431.24844, "trades": 131, "taker_buy_base": 84319.4, "taker_buy_quote": 6726.17305 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0791, "high": 0.0804, "low": 0.076, "close": 0.0799, "volume": 786945.8, "close_time": 1760608799999, "quote_volume": 61208.40845, "trades": 707, "taker_buy_base": 346263.2, "taker_buy_quote": 27020.14395 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.08, "high": 0.0812, "low": 0.0796, "close": 0.0799, "volume": 243194.1, "close_time": 1760612399999, "quote_volume": 19517.33698, "trades": 232, "taker_buy_base": 122734.1, "taker_buy_quote": 9871.16563 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.08, "high": 0.0803, "low": 0.0791, "close": 0.0798, "volume": 124077.4, "close_time": 1760615999999, "quote_volume": 9892.4809, "trades": 110, "taker_buy_base": 63883.0, "taker_buy_quote": 5093.88044 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0799, "high": 0.0812, "low": 0.0798, "close": 0.0807, "volume": 339512.9, "close_time": 1760619599999, "quote_volume": 27367.33281, "trades": 301, "taker_buy_base": 191849.0, "taker_buy_quote": 15461.29764 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0793, "close": 0.0797, "volume": 281139.8, "close_time": 1760623199999, "quote_volume": 22529.9841, "trades": 337, "taker_buy_base": 134114.0, "taker_buy_quote": 10757.65926 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0796, "high": 0.0807, "low": 0.0778, "close": 0.0788, "volume": 500837.5, "close_time": 1760626799999, "quote_volume": 39574.51542, "trades": 543, "taker_buy_base": 254496.2, "taker_buy_quote": 20085.81757 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0788, "high": 0.079, "low": 0.0757, "close": 0.0762, "volume": 911108.1, "close_time": 1760630399999, "quote_volume": 70205.59307, "trades": 818, "taker_buy_base": 461128.8, "taker_buy_quote": 35568.99755 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0762, "high": 0.0784, "low": 0.0749, "close": 0.0784, "volume": 1251486.8, "close_time": 1760633999999, "quote_volume": 95143.54899, "trades": 783, "taker_buy_base": 612131.3, "taker_buy_quote": 46590.19754 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0766, "close": 0.077, "volume": 796210.3, "close_time": 1760637599999, "quote_volume": 61439.55537, "trades": 370, "taker_buy_base": 463845.3, "taker_buy_quote": 35760.57828 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.077, "high": 0.077, "low": 0.0755, "close": 0.0762, "volume": 791229.3, "close_time": 1760641199999, "quote_volume": 60261.84055, "trades": 630, "taker_buy_base": 445173.4, "taker_buy_quote": 33908.37172 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.076, "high": 0.0763, "low": 0.0742, "close": 0.0749, "volume": 763709.6, "close_time": 1760644799999, "quote_volume": 57370.27592, "trades": 512, "taker_buy_base": 367323.7, "taker_buy_quote": 27644.42676 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.075, "high": 0.0753, "low": 0.0733, "close": 0.0738, "volume": 683564.7, "close_time": 1760648399999, "quote_volume": 50696.91584, "trades": 409, "taker_buy_base": 306562.0, "taker_buy_quote": 22720.8291 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0738, "high": 0.0752, "low": 0.0737, "close": 0.0752, "volume": 199523.4, "close_time": 1760651999999, "quote_volume": 14801.93056, "trades": 242, "taker_buy_base": 113198.1, "taker_buy_quote": 8408.98329 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.075, "high": 0.0751, "low": 0.0738, "close": 0.0739, "volume": 248628.1, "close_time": 1760655599999, "quote_volume": 18489.26551, "trades": 239, "taker_buy_base": 90708.7, "taker_buy_quote": 6734.84914 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0738, "high": 0.075, "low": 0.0737, "close": 0.0749, "volume": 239448.6, "close_time": 1760659199999, "quote_volume": 17842.22426, "trades": 331, "taker_buy_base": 103790.8, "taker_buy_quote": 7744.40482 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0743, "close": 0.0747, "volume": 275943.2, "close_time": 1760662799999, "quote_volume": 20655.70827, "trades": 531, "taker_buy_base": 165359.1, "taker_buy_quote": 12378.65354 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0747, "high": 0.076, "low": 0.0747, "close": 0.076, "volume": 330943.4, "close_time": 1760666399999, "quote_volume": 24993.60729, "trades": 326, "taker_buy_base": 181401.1, "taker_buy_quote": 13696.78575 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.076, "high": 0.0761, "low": 0.0749, "close": 0.0757, "volume": 146192.9, "close_time": 1760669999999, "quote_volume": 11066.38467, "trades": 221, "taker_buy_base": 66281.0, "taker_buy_quote": 5017.83283 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0756, "close": 0.0761, "volume": 183507.9, "close_time": 1760673599999, "quote_volume": 13922.99569, "trades": 460, "taker_buy_base": 90561.0, "taker_buy_quote": 6869.03732 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0755, "close": 0.0757, "volume": 162969.4, "close_time": 1760677199999, "quote_volume": 12347.04642, "trades": 239, "taker_buy_base": 76303.6, "taker_buy_quote": 5784.55009 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0757, "high": 0.0764, "low": 0.0752, "close": 0.0753, "volume": 228755.4, "close_time": 1760680799999, "quote_volume": 17315.18342, "trades": 333, "taker_buy_base": 122193.6, "taker_buy_quote": 9247.6647 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0722, "close": 0.0726, "volume": 1379457.5, "close_time": 1760684399999, "quote_volume": 101427.32374, "trades": 1091, "taker_buy_base": 558198.6, "taker_buy_quote": 41301.88581 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0704, "close": 0.0706, "volume": 1960795.0, "close_time": 1760687999999, "quote_volume": 140270.83787, "trades": 1383, "taker_buy_base": 854486.5, "taker_buy_quote": 61243.67631 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0694, "close": 0.0703, "volume": 1106988.9, "close_time": 1760691599999, "quote_volume": 77903.70138, "trades": 962, "taker_buy_base": 582205.6, "taker_buy_quote": 41006.67505 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0705, "high": 0.0732, "low": 0.0701, "close": 0.0715, "volume": 829464.9, "close_time": 1760695199999, "quote_volume": 59211.83831, "trades": 860, "taker_buy_base": 374693.1, "taker_buy_quote": 26721.32323 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0703, "close": 0.0716, "volume": 840934.6, "close_time": 1760698799999, "quote_volume": 59781.13523, "trades": 740, "taker_buy_base": 465446.7, "taker_buy_quote": 33106.48897 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0716, "high": 0.0745, "low": 0.0713, "close": 0.0733, "volume": 1245518.9, "close_time": 1760702399999, "quote_volume": 91221.05539, "trades": 915, "taker_buy_base": 571739.7, "taker_buy_quote": 41829.10657 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0733, "high": 0.0738, "low": 0.0725, "close": 0.0725, "volume": 508171.9, "close_time": 1760705999999, "quote_volume": 37240.98275, "trades": 469, "taker_buy_base": 257090.6, "taker_buy_quote": 18839.42767 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0725, "high": 0.0736, "low": 0.0719, "close": 0.0731, "volume": 791975.3, "close_time": 1760709599999, "quote_volume": 57659.33444, "trades": 598, "taker_buy_base": 423416.9, "taker_buy_quote": 30843.58257 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.073, "high": 0.0731, "low": 0.0711, "close": 0.072, "volume": 538320.3, "close_time": 1760713199999, "quote_volume": 38846.55704, "trades": 296, "taker_buy_base": 235620.1, "taker_buy_quote": 17007.80001 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.072, "high": 0.0739, "low": 0.0719, "close": 0.0739, "volume": 503622.0, "close_time": 1760716799999, "quote_volume": 36596.70688, "trades": 384, "taker_buy_base": 256444.4, "taker_buy_quote": 18632.5513 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0738, "high": 0.075, "low": 0.0727, "close": 0.0728, "volume": 420812.7, "close_time": 1760720399999, "quote_volume": 31012.48681, "trades": 402, "taker_buy_base": 231080.0, "taker_buy_quote": 17053.03171 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0726, "close": 0.0734, "volume": 202851.0, "close_time": 1760723999999, "quote_volume": 14805.85117, "trades": 257, "taker_buy_base": 113308.9, "taker_buy_quote": 8272.62804 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0731, "close": 0.0732, "volume": 106646.2, "close_time": 1760727599999, "quote_volume": 7848.48541, "trades": 263, "taker_buy_base": 60630.1, "taker_buy_quote": 4464.88923 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0725, "close": 0.0731, "volume": 130780.0, "close_time": 1760731199999, "quote_volume": 9547.29832, "trades": 245, "taker_buy_base": 59419.7, "taker_buy_quote": 4341.62633 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.073, "high": 0.074, "low": 0.0727, "close": 0.0737, "volume": 80846.4, "close_time": 1760734799999, "quote_volume": 5922.89856, "trades": 210, "taker_buy_base": 54611.2, "taker_buy_quote": 4005.65513 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0737, "high": 0.0744, "low": 0.0737, "close": 0.0741, "volume": 76357.5, "close_time": 1760738399999, "quote_volume": 5651.69689, "trades": 188, "taker_buy_base": 35144.6, "taker_buy_quote": 2600.34983 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0734, "close": 0.074, "volume": 96887.3, "close_time": 1760741999999, "quote_volume": 7148.64326, "trades": 176, "taker_buy_base": 48645.5, "taker_buy_quote": 3595.47955 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0739, "high": 0.074, "low": 0.073, "close": 0.0732, "volume": 90761.3, "close_time": 1760745599999, "quote_volume": 6647.91326, "trades": 181, "taker_buy_base": 60698.1, "taker_buy_quote": 4446.7814 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0729, "close": 0.0734, "volume": 567983.0, "close_time": 1760749199999, "quote_volume": 41499.31916, "trades": 347, "taker_buy_base": 100828.9, "taker_buy_quote": 7380.58815 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0734, "high": 0.0749, "low": 0.0734, "close": 0.0749, "volume": 130692.4, "close_time": 1760752799999, "quote_volume": 9695.25872, "trades": 245, "taker_buy_base": 79697.5, "taker_buy_quote": 5914.64609 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0749, "high": 0.0752, "low": 0.074, "close": 0.0742, "volume": 85514.2, "close_time": 1760756399999, "quote_volume": 6379.79832, "trades": 182, "taker_buy_base": 51306.4, "taker_buy_quote": 3822.78148 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0738, "close": 0.074, "volume": 59904.9, "close_time": 1760759999999, "quote_volume": 4443.6003, "trades": 138, "taker_buy_base": 42952.4, "taker_buy_quote": 3186.23243 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0738, "high": 0.0738, "low": 0.073, "close": 0.073, "volume": 30930.5, "close_time": 1760763599999, "quote_volume": 2266.54885, "trades": 69, "taker_buy_base": 20067.8, "taker_buy_quote": 1469.0929 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.073, "high": 0.0736, "low": 0.0729, "close": 0.0735, "volume": 48268.9, "close_time": 1760767199999, "quote_volume": 3535.21676, "trades": 97, "taker_buy_base": 17759.2, "taker_buy_quote": 1300.99401 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0733, "close": 0.0739, "volume": 66113.1, "close_time": 1760770799999, "quote_volume": 4876.67306, "trades": 226, "taker_buy_base": 26447.4, "taker_buy_quote": 1950.61369 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.074, "high": 0.0752, "low": 0.0737, "close": 0.0737, "volume": 158263.0, "close_time": 1760774399999, "quote_volume": 11777.41877, "trades": 236, "taker_buy_base": 91922.9, "taker_buy_quote": 6836.68039 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0738, "close": 0.0739, "volume": 213487.6, "close_time": 1760777999999, "quote_volume": 15827.25224, "trades": 238, "taker_buy_base": 76698.2, "taker_buy_quote": 5692.4923 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0737, "close": 0.0746, "volume": 114829.1, "close_time": 1760781599999, "quote_volume": 8535.74585, "trades": 288, "taker_buy_base": 51045.0, "taker_buy_quote": 3792.66426 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0742, "close": 0.0744, "volume": 82901.2, "close_time": 1760785199999, "quote_volume": 6168.16507, "trades": 121, "taker_buy_base": 42678.3, "taker_buy_quote": 3177.43627 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0745, "high": 0.075, "low": 0.0743, "close": 0.0747, "volume": 125443.2, "close_time": 1760788799999, "quote_volume": 9359.55465, "trades": 293, "taker_buy_base": 57820.2, "taker_buy_quote": 4313.50643 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0746, "high": 0.075, "low": 0.0745, "close": 0.0747, "volume": 89838.3, "close_time": 1760792399999, "quote_volume": 6712.86494, "trades": 162, "taker_buy_base": 41044.2, "taker_buy_quote": 3065.68658 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0733, "close": 0.0735, "volume": 207667.7, "close_time": 1760795999999, "quote_volume": 15313.89567, "trades": 283, "taker_buy_base": 131818.4, "taker_buy_quote": 9718.76913 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0729, "close": 0.0737, "volume": 81934.6, "close_time": 1760799599999, "quote_volume": 6005.27064, "trades": 129, "taker_buy_base": 18867.9, "taker_buy_quote": 1388.26508 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0731, "close": 0.0733, "volume": 46581.4, "close_time": 1760803199999, "quote_volume": 3426.4502, "trades": 97, "taker_buy_base": 27688.5, "taker_buy_quote": 2032.92015 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0723, "close": 0.0728, "volume": 150334.5, "close_time": 1760806799999, "quote_volume": 10918.17977, "trades": 227, "taker_buy_base": 75711.0, "taker_buy_quote": 5500.15056 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0728, "high": 0.074, "low": 0.0725, "close": 0.074, "volume": 60964.5, "close_time": 1760810399999, "quote_volume": 4464.83327, "trades": 160, "taker_buy_base": 32437.8, "taker_buy_quote": 2374.70395 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0733, "close": 0.0733, "volume": 6070.3, "close_time": 1760813999999, "quote_volume": 447.4995, "trades": 22, "taker_buy_base": 437.4, "taker_buy_quote": 32.22979 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0732, "close": 0.0736, "volume": 65680.8, "close_time": 1760817599999, "quote_volume": 4824.173, "trades": 115, "taker_buy_base": 38648.6, "taker_buy_quote": 2838.43636 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0735, "close": 0.0739, "volume": 157950.4, "close_time": 1760821199999, "quote_volume": 11691.34707, "trades": 216, "taker_buy_base": 83610.3, "taker_buy_quote": 6184.15769 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.074, "high": 0.0743, "low": 0.0734, "close": 0.0743, "volume": 74511.0, "close_time": 1760824799999, "quote_volume": 5483.74491, "trades": 56, "taker_buy_base": 32905.1, "taker_buy_quote": 2423.97169 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0739, "close": 0.074, "volume": 65530.5, "close_time": 1760828399999, "quote_volume": 4870.94067, "trades": 167, "taker_buy_base": 33420.0, "taker_buy_quote": 2486.7435 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.074, "high": 0.074, "low": 0.0736, "close": 0.0738, "volume": 38749.3, "close_time": 1760831999999, "quote_volume": 2860.2198, "trades": 116, "taker_buy_base": 19558.1, "taker_buy_quote": 1445.02727 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0728, "close": 0.073, "volume": 64618.2, "close_time": 1760835599999, "quote_volume": 4735.1983, "trades": 80, "taker_buy_base": 20524.2, "taker_buy_quote": 1507.4405 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.073, "high": 0.0734, "low": 0.0727, "close": 0.0733, "volume": 52259.9, "close_time": 1760839199999, "quote_volume": 3815.58072, "trades": 111, "taker_buy_base": 30085.1, "taker_buy_quote": 2198.02426 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0728, "close": 0.0729, "volume": 30815.4, "close_time": 1760842799999, "quote_volume": 2256.51682, "trades": 48, "taker_buy_base": 10738.7, "taker_buy_quote": 785.95618 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0729, "high": 0.074, "low": 0.0728, "close": 0.0739, "volume": 79057.8, "close_time": 1760846399999, "quote_volume": 5816.43681, "trades": 113, "taker_buy_base": 28299.2, "taker_buy_quote": 2083.67518 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.074, "high": 0.074, "low": 0.0734, "close": 0.0734, "volume": 37490.1, "close_time": 1760849999999, "quote_volume": 2764.87592, "trades": 68, "taker_buy_base": 19182.0, "taker_buy_quote": 1416.13682 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0729, "close": 0.0729, "volume": 59390.8, "close_time": 1760853599999, "quote_volume": 4358.45908, "trades": 62, "taker_buy_base": 43926.6, "taker_buy_quote": 3225.59261 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.073, "high": 0.0731, "low": 0.0723, "close": 0.0724, "volume": 57726.5, "close_time": 1760857199999, "quote_volume": 4187.91584, "trades": 44, "taker_buy_base": 29710.5, "taker_buy_quote": 2156.07133 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0725, "close": 0.0727, "volume": 50789.5, "close_time": 1760860799999, "quote_volume": 3691.99347, "trades": 47, "taker_buy_base": 22493.6, "taker_buy_quote": 1634.71388 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0728, "high": 0.074, "low": 0.0722, "close": 0.0724, "volume": 427246.3, "close_time": 1760864399999, "quote_volume": 31232.09416, "trades": 237, "taker_buy_base": 174312.3, "taker_buy_quote": 12723.03591 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0723, "high": 0.0746, "low": 0.0717, "close": 0.0739, "volume": 273659.7, "close_time": 1760867999999, "quote_volume": 19984.58617, "trades": 287, "taker_buy_base": 150148.5, "taker_buy_quote": 10951.36825 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.074, "high": 0.0755, "low": 0.0734, "close": 0.0749, "volume": 242568.5, "close_time": 1760871599999, "quote_volume": 18149.08859, "trades": 286, "taker_buy_base": 116157.6, "taker_buy_quote": 8696.59647 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.075, "high": 0.0757, "low": 0.0746, "close": 0.0748, "volume": 179735.6, "close_time": 1760875199999, "quote_volume": 13513.40205, "trades": 140, "taker_buy_base": 108531.6, "taker_buy_quote": 8165.33571 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0735, "close": 0.0743, "volume": 395643.4, "close_time": 1760878799999, "quote_volume": 29330.01097, "trades": 254, "taker_buy_base": 152431.4, "taker_buy_quote": 11329.16328 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0743, "high": 0.0762, "low": 0.0741, "close": 0.0759, "volume": 142210.3, "close_time": 1760882399999, "quote_volume": 10673.86989, "trades": 162, "taker_buy_base": 102886.8, "taker_buy_quote": 7722.90745 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0754, "close": 0.0765, "volume": 389904.4, "close_time": 1760885999999, "quote_volume": 29664.92447, "trades": 211, "taker_buy_base": 81473.1, "taker_buy_quote": 6187.77754 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0756, "close": 0.0757, "volume": 170310.9, "close_time": 1760889599999, "quote_volume": 12936.06777, "trades": 201, "taker_buy_base": 82111.1, "taker_buy_quote": 6234.91848 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0758, "high": 0.076, "low": 0.075, "close": 0.0759, "volume": 134057.2, "close_time": 1760893199999, "quote_volume": 10116.89105, "trades": 201, "taker_buy_base": 57651.8, "taker_buy_quote": 4361.90697 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0759, "high": 0.0769, "low": 0.0758, "close": 0.0759, "volume": 136084.8, "close_time": 1760896799999, "quote_volume": 10391.92046, "trades": 171, "taker_buy_base": 88739.2, "taker_buy_quote": 6771.90327 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0758, "close": 0.0762, "volume": 65330.7, "close_time": 1760900399999, "quote_volume": 4975.90768, "trades": 96, "taker_buy_base": 20948.9, "taker_buy_quote": 1595.35355 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0755, "close": 0.076, "volume": 159464.0, "close_time": 1760903999999, "quote_volume": 12106.56429, "trades": 114, "taker_buy_base": 105347.9, "taker_buy_quote": 8006.51497 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0758, "close": 0.0762, "volume": 214782.6, "close_time": 1760907599999, "quote_volume": 16292.24544, "trades": 178, "taker_buy_base": 164200.1, "taker_buy_quote": 12451.05713 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0753, "close": 0.0757, "volume": 87269.1, "close_time": 1760911199999, "quote_volume": 6612.58776, "trades": 80, "taker_buy_base": 43732.3, "taker_buy_quote": 3314.45427 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0758, "high": 0.076, "low": 0.0757, "close": 0.0757, "volume": 71934.0, "close_time": 1760914799999, "quote_volume": 5452.49013, "trades": 78, "taker_buy_base": 19258.7, "taker_buy_quote": 1461.79607 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0747, "close": 0.0747, "volume": 54102.2, "close_time": 1760918399999, "quote_volume": 4066.73504, "trades": 68, "taker_buy_base": 8415.8, "taker_buy_quote": 631.21602 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0729, "close": 0.0738, "volume": 149154.3, "close_time": 1760921999999, "quote_volume": 11034.02125, "trades": 180, "taker_buy_base": 102264.4, "taker_buy_quote": 7570.74804 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0733, "close": 0.0734, "volume": 189612.9, "close_time": 1760925599999, "quote_volume": 13950.96218, "trades": 239, "taker_buy_base": 125990.7, "taker_buy_quote": 9268.7376 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0733, "high": 0.0746, "low": 0.073, "close": 0.0743, "volume": 140980.2, "close_time": 1760929199999, "quote_volume": 10410.30878, "trades": 123, "taker_buy_base": 69327.9, "taker_buy_quote": 5125.32147 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0745, "high": 0.0774, "low": 0.0742, "close": 0.0769, "volume": 250588.9, "close_time": 1760932799999, "quote_volume": 19238.56722, "trades": 195, "taker_buy_base": 172989.7, "taker_buy_quote": 13303.23131 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.077, "high": 0.0772, "low": 0.0761, "close": 0.0764, "volume": 945553.9, "close_time": 1760936399999, "quote_volume": 72387.98148, "trades": 422, "taker_buy_base": 223868.4, "taker_buy_quote": 17159.59764 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0765, "high": 0.0772, "low": 0.0761, "close": 0.077, "volume": 1032103.0, "close_time": 1760939999999, "quote_volume": 78899.11618, "trades": 431, "taker_buy_base": 137181.3, "taker_buy_quote": 10493.97604 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.077, "high": 0.0786, "low": 0.077, "close": 0.078, "volume": 264748.0, "close_time": 1760943599999, "quote_volume": 20622.85569, "trades": 183, "taker_buy_base": 150451.4, "taker_buy_quote": 11723.12535 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0775, "volume": 213332.6, "close_time": 1760947199999, "quote_volume": 16571.09144, "trades": 359, "taker_buy_base": 97541.0, "taker_buy_quote": 7572.59561 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0772, "close": 0.0774, "volume": 22425.9, "close_time": 1760950799999, "quote_volume": 1735.56588, "trades": 55, "taker_buy_base": 15687.6, "taker_buy_quote": 1214.64889 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0773, "high": 0.0779, "low": 0.0771, "close": 0.0778, "volume": 1442998.5, "close_time": 1760954399999, "quote_volume": 111999.80522, "trades": 638, "taker_buy_base": 714368.1, "taker_buy_quote": 55483.6184 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0771, "close": 0.0776, "volume": 4284502.1, "close_time": 1760957999999, "quote_volume": 334135.63871, "trades": 1625, "taker_buy_base": 2052590.4, "taker_buy_quote": 160176.38401 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0772, "close": 0.0777, "volume": 572678.1, "close_time": 1760961599999, "quote_volume": 44356.14182, "trades": 251, "taker_buy_base": 262910.1, "taker_buy_quote": 20372.00446 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0771, "close": 0.0776, "volume": 561552.6, "close_time": 1760965199999, "quote_volume": 43598.36524, "trades": 259, "taker_buy_base": 279121.0, "taker_buy_quote": 21693.32794 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0769, "close": 0.0783, "volume": 667083.6, "close_time": 1760968799999, "quote_volume": 51786.1058, "trades": 418, "taker_buy_base": 290700.2, "taker_buy_quote": 22592.4589 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0772, "close": 0.0779, "volume": 557320.8, "close_time": 1760972399999, "quote_volume": 43389.63285, "trades": 271, "taker_buy_base": 266543.0, "taker_buy_quote": 20770.52036 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0779, "high": 0.078, "low": 0.0766, "close": 0.0766, "volume": 1193772.6, "close_time": 1760975999999, "quote_volume": 92526.78097, "trades": 523, "taker_buy_base": 637494.3, "taker_buy_quote": 49508.38123 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0748, "close": 0.0754, "volume": 1801286.8, "close_time": 1760979599999, "quote_volume": 136671.34032, "trades": 823, "taker_buy_base": 1071834.7, "taker_buy_quote": 81360.74295 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0746, "close": 0.0753, "volume": 597415.1, "close_time": 1760983199999, "quote_volume": 44744.76988, "trades": 272, "taker_buy_base": 169934.3, "taker_buy_quote": 12743.26704 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0751, "close": 0.0757, "volume": 406053.5, "close_time": 1760986799999, "quote_volume": 30674.07619, "trades": 216, "taker_buy_base": 213566.6, "taker_buy_quote": 16137.92528 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0757, "high": 0.0764, "low": 0.0753, "close": 0.0761, "volume": 94692.9, "close_time": 1760990399999, "quote_volume": 7163.48329, "trades": 92, "taker_buy_base": 43355.5, "taker_buy_quote": 3283.7571 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0758, "close": 0.0762, "volume": 572760.4, "close_time": 1760993999999, "quote_volume": 43676.04549, "trades": 220, "taker_buy_base": 385601.9, "taker_buy_quote": 29432.54816 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0758, "close": 0.076, "volume": 606566.9, "close_time": 1760997599999, "quote_volume": 46333.64958, "trades": 333, "taker_buy_base": 468846.1, "taker_buy_quote": 35816.57241 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0758, "close": 0.0761, "volume": 95868.7, "close_time": 1761001199999, "quote_volume": 7297.25102, "trades": 82, "taker_buy_base": 55305.0, "taker_buy_quote": 4210.29258 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0759, "close": 0.0761, "volume": 107610.6, "close_time": 1761004799999, "quote_volume": 8185.4895, "trades": 70, "taker_buy_base": 52805.5, "taker_buy_quote": 4017.96435 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.076, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 76402.5, "close_time": 1761008399999, "quote_volume": 5807.78214, "trades": 77, "taker_buy_base": 43465.0, "taker_buy_quote": 3302.13124 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.076, "high": 0.076, "low": 0.0748, "close": 0.0751, "volume": 231478.9, "close_time": 1761011999999, "quote_volume": 17437.54933, "trades": 169, "taker_buy_base": 94790.0, "taker_buy_quote": 7148.30074 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0743, "close": 0.0746, "volume": 159043.3, "close_time": 1761015599999, "quote_volume": 11867.79583, "trades": 138, "taker_buy_base": 96054.2, "taker_buy_quote": 7170.74063 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0739, "close": 0.0742, "volume": 76543.9, "close_time": 1761019199999, "quote_volume": 5693.19097, "trades": 86, "taker_buy_base": 40954.1, "taker_buy_quote": 3046.59263 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0725, "close": 0.0725, "volume": 228107.1, "close_time": 1761022799999, "quote_volume": 16711.69228, "trades": 234, "taker_buy_base": 103601.5, "taker_buy_quote": 7581.63688 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0722, "close": 0.0722, "volume": 221930.4, "close_time": 1761026399999, "quote_volume": 16076.36863, "trades": 193, "taker_buy_base": 95155.3, "taker_buy_quote": 6895.34185 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0718, "close": 0.0724, "volume": 228569.0, "close_time": 1761029999999, "quote_volume": 16540.8315, "trades": 183, "taker_buy_base": 114055.6, "taker_buy_quote": 8268.18947 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0723, "high": 0.0731, "low": 0.072, "close": 0.073, "volume": 123727.5, "close_time": 1761033599999, "quote_volume": 8976.78263, "trades": 125, "taker_buy_base": 72280.9, "taker_buy_quote": 5242.69933 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.073, "high": 0.073, "low": 0.0719, "close": 0.0726, "volume": 99110.1, "close_time": 1761037199999, "quote_volume": 7176.67945, "trades": 132, "taker_buy_base": 58354.0, "taker_buy_quote": 4222.55366 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0723, "close": 0.0726, "volume": 166476.7, "close_time": 1761040799999, "quote_volume": 12086.14564, "trades": 139, "taker_buy_base": 120996.8, "taker_buy_quote": 8785.12222 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0725, "high": 0.0742, "low": 0.0725, "close": 0.0739, "volume": 231405.8, "close_time": 1761044399999, "quote_volume": 16971.33833, "trades": 211, "taker_buy_base": 159223.9, "taker_buy_quote": 11681.48446 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0733, "close": 0.0736, "volume": 183280.6, "close_time": 1761047999999, "quote_volume": 13473.89693, "trades": 142, "taker_buy_base": 43008.3, "taker_buy_quote": 3163.48755 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0735, "high": 0.0748, "low": 0.0732, "close": 0.0739, "volume": 192705.4, "close_time": 1761051599999, "quote_volume": 14295.70339, "trades": 209, "taker_buy_base": 102932.2, "taker_buy_quote": 7632.11147 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.074, "high": 0.0746, "low": 0.0734, "close": 0.0739, "volume": 244697.7, "close_time": 1761055199999, "quote_volume": 18108.16739, "trades": 271, "taker_buy_base": 147195.0, "taker_buy_quote": 10890.6273 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0739, "high": 0.0787, "low": 0.0739, "close": 0.0786, "volume": 695278.9, "close_time": 1761058799999, "quote_volume": 53187.30304, "trades": 741, "taker_buy_base": 395747.0, "taker_buy_quote": 30293.1207 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0788, "high": 0.0799, "low": 0.078, "close": 0.0791, "volume": 1178850.8, "close_time": 1761062399999, "quote_volume": 93187.21061, "trades": 708, "taker_buy_base": 460275.4, "taker_buy_quote": 36387.82174 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0781, "close": 0.0783, "volume": 613677.7, "close_time": 1761065999999, "quote_volume": 48737.97616, "trades": 531, "taker_buy_base": 351957.7, "taker_buy_quote": 28007.1982 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0784, "high": 0.079, "low": 0.0774, "close": 0.0784, "volume": 694236.4, "close_time": 1761069599999, "quote_volume": 54430.32544, "trades": 518, "taker_buy_base": 273571.3, "taker_buy_quote": 21444.40333 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0776, "close": 0.078, "volume": 1277670.0, "close_time": 1761073199999, "quote_volume": 99651.68588, "trades": 458, "taker_buy_base": 1029697.9, "taker_buy_quote": 80327.08575 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.078, "high": 0.078, "low": 0.0774, "close": 0.0774, "volume": 155840.9, "close_time": 1761076799999, "quote_volume": 12112.69471, "trades": 154, "taker_buy_base": 87732.1, "taker_buy_quote": 6817.62564 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0763, "close": 0.0764, "volume": 2398558.0, "close_time": 1761080399999, "quote_volume": 183966.64208, "trades": 994, "taker_buy_base": 977139.8, "taker_buy_quote": 74892.75804 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0752, "close": 0.0762, "volume": 150553.9, "close_time": 1761083999999, "quote_volume": 11435.06927, "trades": 196, "taker_buy_base": 60356.4, "taker_buy_quote": 4596.1993 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.076, "high": 0.076, "low": 0.0736, "close": 0.0738, "volume": 581970.5, "close_time": 1761087599999, "quote_volume": 43466.25759, "trades": 392, "taker_buy_base": 189852.0, "taker_buy_quote": 14176.03518 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0725, "close": 0.0728, "volume": 202111.4, "close_time": 1761091199999, "quote_volume": 14813.62174, "trades": 249, "taker_buy_base": 114275.1, "taker_buy_quote": 8386.56492 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0729, "high": 0.0733, "low": 0.072, "close": 0.0724, "volume": 250022.9, "close_time": 1761094799999, "quote_volume": 18161.71376, "trades": 199, "taker_buy_base": 109789.6, "taker_buy_quote": 7970.14066 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0724, "high": 0.0731, "low": 0.072, "close": 0.0723, "volume": 214722.6, "close_time": 1761098399999, "quote_volume": 15522.67205, "trades": 200, "taker_buy_base": 83502.6, "taker_buy_quote": 6048.57707 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0724, "close": 0.073, "volume": 85141.1, "close_time": 1761101999999, "quote_volume": 6194.92355, "trades": 128, "taker_buy_base": 72599.1, "taker_buy_quote": 5282.70838 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0728, "high": 0.0728, "low": 0.072, "close": 0.0722, "volume": 113726.6, "close_time": 1761105599999, "quote_volume": 8222.43499, "trades": 140, "taker_buy_base": 23517.0, "taker_buy_quote": 1699.05515 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0722, "high": 0.0728, "low": 0.0722, "close": 0.0724, "volume": 146921.2, "close_time": 1761109199999, "quote_volume": 10653.67995, "trades": 237, "taker_buy_base": 80959.1, "taker_buy_quote": 5870.69167 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0724, "high": 0.0724, "low": 0.071, "close": 0.072, "volume": 205330.9, "close_time": 1761112799999, "quote_volume": 14733.49115, "trades": 187, "taker_buy_base": 101003.7, "taker_buy_quote": 7256.71129 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.072, "high": 0.0721, "low": 0.0717, "close": 0.0719, "volume": 156821.4, "close_time": 1761116399999, "quote_volume": 11273.99884, "trades": 218, "taker_buy_base": 61928.9, "taker_buy_quote": 4454.14126 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0715, "close": 0.072, "volume": 118033.2, "close_time": 1761119999999, "quote_volume": 8470.14784, "trades": 145, "taker_buy_base": 76154.8, "taker_buy_quote": 5467.34524 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0718, "high": 0.072, "low": 0.0715, "close": 0.0718, "volume": 166841.6, "close_time": 1761123599999, "quote_volume": 11974.87675, "trades": 112, "taker_buy_base": 31082.4, "taker_buy_quote": 2230.62425 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0711, "close": 0.0712, "volume": 650119.4, "close_time": 1761127199999, "quote_volume": 46404.84854, "trades": 452, "taker_buy_base": 438548.1, "taker_buy_quote": 31287.06041 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0712, "high": 0.0715, "low": 0.071, "close": 0.071, "volume": 195034.3, "close_time": 1761130799999, "quote_volume": 13886.37272, "trades": 145, "taker_buy_base": 111039.5, "taker_buy_quote": 7905.42015 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0711, "high": 0.0724, "low": 0.0702, "close": 0.0721, "volume": 498964.4, "close_time": 1761134399999, "quote_volume": 35628.20776, "trades": 510, "taker_buy_base": 226337.1, "taker_buy_quote": 16171.56134 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0722, "high": 0.0731, "low": 0.072, "close": 0.0731, "volume": 194462.8, "close_time": 1761137999999, "quote_volume": 14146.20865, "trades": 265, "taker_buy_base": 81399.9, "taker_buy_quote": 5922.44733 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.073, "high": 0.0743, "low": 0.0728, "close": 0.0742, "volume": 706419.7, "close_time": 1761141599999, "quote_volume": 51869.60883, "trades": 566, "taker_buy_base": 292994.0, "taker_buy_quote": 21487.04936 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0724, "close": 0.0739, "volume": 486885.6, "close_time": 1761145199999, "quote_volume": 35561.53401, "trades": 385, "taker_buy_base": 218158.5, "taker_buy_quote": 15939.81568 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0724, "close": 0.0727, "volume": 294884.4, "close_time": 1761148799999, "quote_volume": 21531.22773, "trades": 327, "taker_buy_base": 136372.8, "taker_buy_quote": 9952.24557 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0718, "close": 0.072, "volume": 728631.9, "close_time": 1761152399999, "quote_volume": 52605.57584, "trades": 459, "taker_buy_base": 410058.4, "taker_buy_quote": 29572.75278 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.072, "high": 0.0721, "low": 0.0708, "close": 0.0708, "volume": 270208.3, "close_time": 1761155999999, "quote_volume": 19326.30308, "trades": 183, "taker_buy_base": 92882.1, "taker_buy_quote": 6642.77559 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0704, "close": 0.0707, "volume": 258414.2, "close_time": 1761159599999, "quote_volume": 18292.76087, "trades": 285, "taker_buy_base": 144772.0, "taker_buy_quote": 10246.63414 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0708, "high": 0.0718, "low": 0.0702, "close": 0.0709, "volume": 378125.4, "close_time": 1761163199999, "quote_volume": 26867.2472, "trades": 352, "taker_buy_base": 211525.0, "taker_buy_quote": 15026.1155 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0708, "high": 0.071, "low": 0.0696, "close": 0.0697, "volume": 414022.0, "close_time": 1761166799999, "quote_volume": 29047.37909, "trades": 328, "taker_buy_base": 154640.3, "taker_buy_quote": 10851.34255 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0675, "close": 0.0683, "volume": 708118.1, "close_time": 1761170399999, "quote_volume": 48454.61198, "trades": 530, "taker_buy_base": 348849.2, "taker_buy_quote": 23877.88973 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0678, "close": 0.0681, "volume": 180262.1, "close_time": 1761173999999, "quote_volume": 12289.3693, "trades": 177, "taker_buy_base": 95087.8, "taker_buy_quote": 6481.43145 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0683, "high": 0.07, "low": 0.0683, "close": 0.07, "volume": 246066.1, "close_time": 1761177599999, "quote_volume": 17062.54029, "trades": 212, "taker_buy_base": 163795.5, "taker_buy_quote": 11357.62481 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0696, "close": 0.0699, "volume": 216992.6, "close_time": 1761181199999, "quote_volume": 15142.38214, "trades": 141, "taker_buy_base": 126593.3, "taker_buy_quote": 8827.98138 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0699, "close": 0.07, "volume": 88901.9, "close_time": 1761184799999, "quote_volume": 6233.99734, "trades": 114, "taker_buy_base": 39984.1, "taker_buy_quote": 2803.94727 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.07, "volume": 35489.5, "close_time": 1761188399999, "quote_volume": 2490.39506, "trades": 50, "taker_buy_base": 9919.8, "taker_buy_quote": 697.04516 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0701, "close": 0.0703, "volume": 59414.7, "close_time": 1761191999999, "quote_volume": 4174.56462, "trades": 83, "taker_buy_base": 32882.1, "taker_buy_quote": 2309.53161 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0702, "high": 0.071, "low": 0.0702, "close": 0.0708, "volume": 74053.7, "close_time": 1761195599999, "quote_volume": 5232.26223, "trades": 97, "taker_buy_base": 46916.5, "taker_buy_quote": 3311.64407 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0707, "close": 0.0712, "volume": 98481.8, "close_time": 1761199199999, "quote_volume": 6993.20765, "trades": 81, "taker_buy_base": 42751.9, "taker_buy_quote": 3036.35061 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0712, "high": 0.0725, "low": 0.0711, "close": 0.0725, "volume": 591767.8, "close_time": 1761202799999, "quote_volume": 42607.70874, "trades": 317, "taker_buy_base": 192727.3, "taker_buy_quote": 13870.98454 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0718, "close": 0.072, "volume": 299110.5, "close_time": 1761206399999, "quote_volume": 21581.63217, "trades": 188, "taker_buy_base": 164702.4, "taker_buy_quote": 11892.44026 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.072, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 125540.4, "close_time": 1761209999999, "quote_volume": 9056.42352, "trades": 201, "taker_buy_base": 96627.6, "taker_buy_quote": 6972.17094 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.072, "volume": 90245.4, "close_time": 1761213599999, "quote_volume": 6495.94559, "trades": 124, "taker_buy_base": 27106.4, "taker_buy_quote": 1952.57869 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.072, "high": 0.0724, "low": 0.0719, "close": 0.072, "volume": 112676.4, "close_time": 1761217199999, "quote_volume": 8128.59952, "trades": 119, "taker_buy_base": 35404.0, "taker_buy_quote": 2555.35434 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0719, "high": 0.072, "low": 0.0711, "close": 0.0713, "volume": 353622.4, "close_time": 1761220799999, "quote_volume": 25317.72106, "trades": 163, "taker_buy_base": 129902.3, "taker_buy_quote": 9312.16252 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0705, "close": 0.0713, "volume": 206800.5, "close_time": 1761224399999, "quote_volume": 14673.52784, "trades": 164, "taker_buy_base": 92996.6, "taker_buy_quote": 6604.83963 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0713, "high": 0.0722, "low": 0.0711, "close": 0.0719, "volume": 203046.7, "close_time": 1761227999999, "quote_volume": 14520.3027, "trades": 151, "taker_buy_base": 106150.0, "taker_buy_quote": 7599.07078 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0712, "close": 0.072, "volume": 237075.7, "close_time": 1761231599999, "quote_volume": 16996.83386, "trades": 187, "taker_buy_base": 122257.5, "taker_buy_quote": 8767.02119 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0721, "high": 0.0731, "low": 0.0719, "close": 0.0727, "volume": 529223.3, "close_time": 1761235199999, "quote_volume": 38479.39712, "trades": 373, "taker_buy_base": 257164.1, "taker_buy_quote": 18699.21086 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0726, "high": 0.0736, "low": 0.0725, "close": 0.0733, "volume": 425674.3, "close_time": 1761238799999, "quote_volume": 31004.65138, "trades": 192, "taker_buy_base": 207040.2, "taker_buy_quote": 15079.56237 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0734, "high": 0.074, "low": 0.0722, "close": 0.0739, "volume": 509965.8, "close_time": 1761242399999, "quote_volume": 37125.23196, "trades": 293, "taker_buy_base": 265247.6, "taker_buy_quote": 19291.02 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0739, "high": 0.074, "low": 0.0731, "close": 0.0732, "volume": 107471.4, "close_time": 1761245999999, "quote_volume": 7890.34218, "trades": 100, "taker_buy_base": 53776.1, "taker_buy_quote": 3942.74904 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.073, "high": 0.0732, "low": 0.0726, "close": 0.0729, "volume": 119374.9, "close_time": 1761249599999, "quote_volume": 8709.14879, "trades": 109, "taker_buy_base": 58712.8, "taker_buy_quote": 4286.36089 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0715, "close": 0.0718, "volume": 146013.4, "close_time": 1761253199999, "quote_volume": 10553.33958, "trades": 141, "taker_buy_base": 25862.4, "taker_buy_quote": 1871.62561 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 25738.8, "close_time": 1761256799999, "quote_volume": 1851.82529, "trades": 33, "taker_buy_base": 19922.1, "taker_buy_quote": 1433.53013 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.072, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 130715.9, "close_time": 1761260399999, "quote_volume": 9423.50698, "trades": 100, "taker_buy_base": 106548.4, "taker_buy_quote": 7682.42654 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0721, "close": 0.0726, "volume": 37974.2, "close_time": 1761263999999, "quote_volume": 2746.57208, "trades": 46, "taker_buy_base": 11102.7, "taker_buy_quote": 803.68452 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0726, "high": 0.073, "low": 0.0724, "close": 0.0728, "volume": 166442.2, "close_time": 1761267599999, "quote_volume": 12094.00885, "trades": 183, "taker_buy_base": 90242.6, "taker_buy_quote": 6559.90684 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0728, "high": 0.073, "low": 0.0726, "close": 0.073, "volume": 51313.8, "close_time": 1761271199999, "quote_volume": 3731.46946, "trades": 26, "taker_buy_base": 10953.2, "taker_buy_quote": 798.1534 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0728, "high": 0.073, "low": 0.0727, "close": 0.073, "volume": 47979.3, "close_time": 1761274799999, "quote_volume": 3497.37152, "trades": 46, "taker_buy_base": 27483.0, "taker_buy_quote": 2003.36433 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0722, "close": 0.0722, "volume": 40793.9, "close_time": 1761278399999, "quote_volume": 2964.86691, "trades": 53, "taker_buy_base": 12774.5, "taker_buy_quote": 927.32852 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0722, "high": 0.0748, "low": 0.0721, "close": 0.0745, "volume": 248139.1, "close_time": 1761281999999, "quote_volume": 18359.54114, "trades": 251, "taker_buy_base": 148715.1, "taker_buy_quote": 11011.43651 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0746, "high": 0.075, "low": 0.0743, "close": 0.0747, "volume": 299062.0, "close_time": 1761285599999, "quote_volume": 22305.72546, "trades": 151, "taker_buy_base": 103998.4, "taker_buy_quote": 7767.6238 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0744, "close": 0.0746, "volume": 168076.8, "close_time": 1761289199999, "quote_volume": 12541.61912, "trades": 113, "taker_buy_base": 71402.8, "taker_buy_quote": 5331.92717 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0737, "close": 0.0738, "volume": 140368.3, "close_time": 1761292799999, "quote_volume": 10365.94253, "trades": 111, "taker_buy_base": 101401.5, "taker_buy_quote": 7483.22981 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0736, "close": 0.0738, "volume": 132759.0, "close_time": 1761296399999, "quote_volume": 9798.59635, "trades": 53, "taker_buy_base": 93481.9, "taker_buy_quote": 6898.52838 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0735, "close": 0.0735, "volume": 740521.3, "close_time": 1761299999999, "quote_volume": 54708.38444, "trades": 144, "taker_buy_base": 81251.7, "taker_buy_quote": 5992.17802 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.073, "volume": 64425.9, "close_time": 1761303599999, "quote_volume": 4712.943, "trades": 50, "taker_buy_base": 42292.6, "taker_buy_quote": 3095.32577 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.073, "high": 0.0731, "low": 0.0723, "close": 0.0728, "volume": 286072.7, "close_time": 1761307199999, "quote_volume": 20798.88456, "trades": 159, "taker_buy_base": 153097.8, "taker_buy_quote": 11132.74628 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0728, "high": 0.0749, "low": 0.0727, "close": 0.0738, "volume": 401736.4, "close_time": 1761310799999, "quote_volume": 29637.7798, "trades": 306, "taker_buy_base": 226403.4, "taker_buy_quote": 16675.35808 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0723, "close": 0.0728, "volume": 322470.4, "close_time": 1761314399999, "quote_volume": 23563.38666, "trades": 201, "taker_buy_base": 195383.1, "taker_buy_quote": 14273.18663 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0713, "close": 0.0715, "volume": 498720.7, "close_time": 1761317999999, "quote_volume": 35755.02851, "trades": 226, "taker_buy_base": 113153.7, "taker_buy_quote": 8111.79599 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0713, "close": 0.0714, "volume": 105026.0, "close_time": 1761321599999, "quote_volume": 7524.47304, "trades": 93, "taker_buy_base": 62770.8, "taker_buy_quote": 4500.23216 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0706, "close": 0.0711, "volume": 43652.7, "close_time": 1761325199999, "quote_volume": 3104.38807, "trades": 65, "taker_buy_base": 23994.9, "taker_buy_quote": 1706.92812 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0712, "high": 0.072, "low": 0.0712, "close": 0.0718, "volume": 56515.7, "close_time": 1761328799999, "quote_volume": 4050.2388, "trades": 56, "taker_buy_base": 29142.1, "taker_buy_quote": 2088.21703 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0716, "close": 0.0722, "volume": 43581.1, "close_time": 1761332399999, "quote_volume": 3137.07735, "trades": 35, "taker_buy_base": 34544.0, "taker_buy_quote": 2486.349 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.0729, "volume": 37786.3, "close_time": 1761335999999, "quote_volume": 2753.89941, "trades": 52, "taker_buy_base": 24529.4, "taker_buy_quote": 1787.41584 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.073, "high": 0.0735, "low": 0.073, "close": 0.0732, "volume": 57568.3, "close_time": 1761339599999, "quote_volume": 4223.09459, "trades": 36, "taker_buy_base": 53580.3, "taker_buy_quote": 3931.31115 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0733, "close": 0.0735, "volume": 39846.1, "close_time": 1761343199999, "quote_volume": 2923.34184, "trades": 35, "taker_buy_base": 7014.1, "taker_buy_quote": 514.75992 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0732, "close": 0.0732, "volume": 17669.7, "close_time": 1761346799999, "quote_volume": 1298.77088, "trades": 34, "taker_buy_base": 8146.7, "taker_buy_quote": 599.3025 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0727, "close": 0.0729, "volume": 29405.6, "close_time": 1761350399999, "quote_volume": 2143.43998, "trades": 46, "taker_buy_base": 19399.7, "taker_buy_quote": 1412.92513 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0726, "high": 0.0726, "low": 0.072, "close": 0.072, "volume": 44113.6, "close_time": 1761353999999, "quote_volume": 3189.90177, "trades": 58, "taker_buy_base": 6410.4, "taker_buy_quote": 463.81824 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0721, "high": 0.0726, "low": 0.072, "close": 0.0725, "volume": 12162.3, "close_time": 1761357599999, "quote_volume": 880.30141, "trades": 19, "taker_buy_base": 8360.2, "taker_buy_quote": 605.809 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0723, "close": 0.0726, "volume": 46009.5, "close_time": 1761361199999, "quote_volume": 3331.90964, "trades": 30, "taker_buy_base": 27746.6, "taker_buy_quote": 2010.03081 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0725, "high": 0.0725, "low": 0.072, "close": 0.072, "volume": 25704.5, "close_time": 1761364799999, "quote_volume": 1857.74038, "trades": 44, "taker_buy_base": 15251.1, "taker_buy_quote": 1102.38638 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0719, "close": 0.0719, "volume": 32221.7, "close_time": 1761368399999, "quote_volume": 2325.75603, "trades": 34, "taker_buy_base": 21154.8, "taker_buy_quote": 1527.36684 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0715, "close": 0.0718, "volume": 46036.6, "close_time": 1761371999999, "quote_volume": 3300.93282, "trades": 55, "taker_buy_base": 31015.1, "taker_buy_quote": 2224.55744 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 43886.4, "close_time": 1761375599999, "quote_volume": 3152.07981, "trades": 41, "taker_buy_base": 29540.0, "taker_buy_quote": 2122.32293 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0717, "close": 0.0718, "volume": 425408.3, "close_time": 1761379199999, "quote_volume": 30523.83215, "trades": 159, "taker_buy_base": 384114.8, "taker_buy_quote": 27559.70345 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0719, "close": 0.0724, "volume": 64426.3, "close_time": 1761382799999, "quote_volume": 4650.89688, "trades": 68, "taker_buy_base": 27336.0, "taker_buy_quote": 1973.75912 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0716, "close": 0.0717, "volume": 54587.5, "close_time": 1761386399999, "quote_volume": 3923.448, "trades": 78, "taker_buy_base": 27221.8, "taker_buy_quote": 1955.16258 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0713, "close": 0.0718, "volume": 52462.6, "close_time": 1761389999999, "quote_volume": 3756.46896, "trades": 78, "taker_buy_base": 35209.4, "taker_buy_quote": 2522.45655 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 11883.2, "close_time": 1761393599999, "quote_volume": 851.1465, "trades": 9, "taker_buy_base": 2617.1, "taker_buy_quote": 187.52374 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0718, "high": 0.073, "low": 0.0718, "close": 0.0729, "volume": 61211.6, "close_time": 1761397199999, "quote_volume": 4442.27275, "trades": 79, "taker_buy_base": 28027.4, "taker_buy_quote": 2033.59186 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0727, "close": 0.0731, "volume": 83973.0, "close_time": 1761400799999, "quote_volume": 6123.57099, "trades": 87, "taker_buy_base": 39819.0, "taker_buy_quote": 2905.9368 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.073, "high": 0.0734, "low": 0.073, "close": 0.0733, "volume": 74957.1, "close_time": 1761404399999, "quote_volume": 5483.37505, "trades": 55, "taker_buy_base": 45171.5, "taker_buy_quote": 3302.49713 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0733, "volume": 92821.6, "close_time": 1761407999999, "quote_volume": 6792.19432, "trades": 50, "taker_buy_base": 83443.4, "taker_buy_quote": 6106.07759 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0732, "high": 0.0735, "low": 0.073, "close": 0.0731, "volume": 74936.3, "close_time": 1761411599999, "quote_volume": 5474.38757, "trades": 48, "taker_buy_base": 21221.3, "taker_buy_quote": 1552.60075 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0732, "high": 0.0738, "low": 0.0731, "close": 0.0733, "volume": 37823.1, "close_time": 1761415199999, "quote_volume": 2776.07462, "trades": 41, "taker_buy_base": 16826.9, "taker_buy_quote": 1234.61829 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0733, "high": 0.074, "low": 0.0733, "close": 0.0739, "volume": 22649.5, "close_time": 1761418799999, "quote_volume": 1667.95843, "trades": 38, "taker_buy_base": 20064.7, "taker_buy_quote": 1477.07041 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 227488.4, "close_time": 1761422399999, "quote_volume": 16827.55356, "trades": 69, "taker_buy_base": 49495.7, "taker_buy_quote": 3657.466 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.074, "high": 0.074, "low": 0.0736, "close": 0.0736, "volume": 20009.3, "close_time": 1761425999999, "quote_volume": 1475.73464, "trades": 29, "taker_buy_base": 2810.7, "taker_buy_quote": 207.45711 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0731, "close": 0.0731, "volume": 49894.5, "close_time": 1761429599999, "quote_volume": 3664.54288, "trades": 69, "taker_buy_base": 12754.0, "taker_buy_quote": 936.51371 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.0734, "volume": 9943.9, "close_time": 1761433199999, "quote_volume": 726.81225, "trades": 12, "taker_buy_base": 1806.6, "taker_buy_quote": 131.9973 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 29468.6, "close_time": 1761436799999, "quote_volume": 2158.32059, "trades": 23, "taker_buy_base": 9769.1, "taker_buy_quote": 716.17066 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0727, "close": 0.0731, "volume": 24517.4, "close_time": 1761440399999, "quote_volume": 1788.02902, "trades": 33, "taker_buy_base": 16512.3, "taker_buy_quote": 1203.48193 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.073, "high": 0.0731, "low": 0.0725, "close": 0.0727, "volume": 60275.3, "close_time": 1761443999999, "quote_volume": 4392.33318, "trades": 51, "taker_buy_base": 29370.1, "taker_buy_quote": 2142.63756 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0725, "close": 0.0726, "volume": 32576.4, "close_time": 1761447599999, "quote_volume": 2367.68348, "trades": 28, "taker_buy_base": 28860.1, "taker_buy_quote": 2097.98518 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 12442.0, "close_time": 1761451199999, "quote_volume": 898.76618, "trades": 19, "taker_buy_base": 10854.0, "taker_buy_quote": 784.05413 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0724, "high": 0.0732, "low": 0.0724, "close": 0.0728, "volume": 59836.8, "close_time": 1761454799999, "quote_volume": 4365.18056, "trades": 40, "taker_buy_base": 53815.0, "taker_buy_quote": 3926.81428 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0728, "close": 0.0733, "volume": 80297.3, "close_time": 1761458399999, "quote_volume": 5874.16104, "trades": 75, "taker_buy_base": 20246.9, "taker_buy_quote": 1482.5676 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0732, "close": 0.0736, "volume": 33651.0, "close_time": 1761461999999, "quote_volume": 2469.51676, "trades": 49, "taker_buy_base": 13344.0, "taker_buy_quote": 979.50573 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0735, "close": 0.0739, "volume": 37550.9, "close_time": 1761465599999, "quote_volume": 2769.37022, "trades": 45, "taker_buy_base": 18162.6, "taker_buy_quote": 1338.68698 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.074, "high": 0.0745, "low": 0.074, "close": 0.0742, "volume": 90230.9, "close_time": 1761469199999, "quote_volume": 6706.20171, "trades": 84, "taker_buy_base": 58729.9, "taker_buy_quote": 4363.92444 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0743, "high": 0.0756, "low": 0.074, "close": 0.0749, "volume": 166566.6, "close_time": 1761472799999, "quote_volume": 12493.27107, "trades": 126, "taker_buy_base": 112215.6, "taker_buy_quote": 8433.9053 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 94695.0, "close_time": 1761476399999, "quote_volume": 7073.23206, "trades": 54, "taker_buy_base": 33369.7, "taker_buy_quote": 2492.58726 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0746, "high": 0.076, "low": 0.0745, "close": 0.0758, "volume": 127027.4, "close_time": 1761479999999, "quote_volume": 9592.00755, "trades": 127, "taker_buy_base": 68606.9, "taker_buy_quote": 5180.99477 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0755, "close": 0.0757, "volume": 158510.8, "close_time": 1761483599999, "quote_volume": 12018.27366, "trades": 72, "taker_buy_base": 58892.9, "taker_buy_quote": 4461.58202 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0755, "close": 0.0758, "volume": 82857.2, "close_time": 1761487199999, "quote_volume": 6279.35752, "trades": 50, "taker_buy_base": 42783.9, "taker_buy_quote": 3244.43026 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0753, "close": 0.0756, "volume": 169996.5, "close_time": 1761490799999, "quote_volume": 12885.94702, "trades": 101, "taker_buy_base": 130894.8, "taker_buy_quote": 9928.6284 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0753, "close": 0.0758, "volume": 204447.3, "close_time": 1761494399999, "quote_volume": 15420.746, "trades": 76, "taker_buy_base": 175693.2, "taker_buy_quote": 13250.80306 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0745, "close": 0.0746, "volume": 90129.7, "close_time": 1761497999999, "quote_volume": 6764.89301, "trades": 91, "taker_buy_base": 47997.7, "taker_buy_quote": 3606.82978 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0743, "close": 0.0748, "volume": 25407.5, "close_time": 1761501599999, "quote_volume": 1897.40278, "trades": 48, "taker_buy_base": 13891.5, "taker_buy_quote": 1037.521 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0748, "high": 0.075, "low": 0.0748, "close": 0.0748, "volume": 36708.2, "close_time": 1761505199999, "quote_volume": 2748.20701, "trades": 34, "taker_buy_base": 13366.8, "taker_buy_quote": 1000.88569 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0744, "close": 0.0745, "volume": 50785.1, "close_time": 1761508799999, "quote_volume": 3782.28243, "trades": 47, "taker_buy_base": 39024.7, "taker_buy_quote": 2906.13192 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0745, "high": 0.0745, "low": 0.074, "close": 0.074, "volume": 62037.6, "close_time": 1761512399999, "quote_volume": 4599.90112, "trades": 43, "taker_buy_base": 8242.6, "taker_buy_quote": 611.49783 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0743, "high": 0.0746, "low": 0.074, "close": 0.0745, "volume": 51863.8, "close_time": 1761515999999, "quote_volume": 3857.20802, "trades": 46, "taker_buy_base": 22830.4, "taker_buy_quote": 1698.8726 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0746, "high": 0.076, "low": 0.0746, "close": 0.0758, "volume": 70825.9, "close_time": 1761519599999, "quote_volume": 5348.51361, "trades": 109, "taker_buy_base": 39009.5, "taker_buy_quote": 2943.87841 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.076, "high": 0.0761, "low": 0.0756, "close": 0.0756, "volume": 69291.9, "close_time": 1761523199999, "quote_volume": 5259.31504, "trades": 65, "taker_buy_base": 35176.8, "taker_buy_quote": 2668.89073 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0755, "close": 0.076, "volume": 251929.3, "close_time": 1761526799999, "quote_volume": 19150.42647, "trades": 85, "taker_buy_base": 64846.6, "taker_buy_quote": 4920.58258 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0758, "high": 0.0769, "low": 0.0758, "close": 0.0769, "volume": 64878.7, "close_time": 1761530399999, "quote_volume": 4962.30915, "trades": 73, "taker_buy_base": 55544.0, "taker_buy_quote": 4249.37235 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0765, "close": 0.0768, "volume": 49244.6, "close_time": 1761533999999, "quote_volume": 3786.72176, "trades": 62, "taker_buy_base": 14114.7, "taker_buy_quote": 1085.17545 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0769, "high": 0.077, "low": 0.0763, "close": 0.0765, "volume": 40823.7, "close_time": 1761537599999, "quote_volume": 3133.86068, "trades": 38, "taker_buy_base": 19577.6, "taker_buy_quote": 1503.67078 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0764, "close": 0.0769, "volume": 86871.9, "close_time": 1761541199999, "quote_volume": 6659.15543, "trades": 34, "taker_buy_base": 47343.3, "taker_buy_quote": 3628.02434 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0768, "high": 0.078, "low": 0.0768, "close": 0.0772, "volume": 103057.7, "close_time": 1761544799999, "quote_volume": 7985.86284, "trades": 117, "taker_buy_base": 60680.3, "taker_buy_quote": 4705.24388 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0763, "close": 0.0768, "volume": 212615.8, "close_time": 1761548399999, "quote_volume": 16279.58496, "trades": 217, "taker_buy_base": 94429.6, "taker_buy_quote": 7237.31519 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0757, "close": 0.0761, "volume": 162760.2, "close_time": 1761551999999, "quote_volume": 12451.94477, "trades": 96, "taker_buy_base": 124097.3, "taker_buy_quote": 9495.16736 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0748, "close": 0.0748, "volume": 72094.3, "close_time": 1761555599999, "quote_volume": 5446.2769, "trades": 75, "taker_buy_base": 26921.7, "taker_buy_quote": 2037.12673 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0738, "close": 0.0741, "volume": 178844.1, "close_time": 1761559199999, "quote_volume": 13263.6481, "trades": 147, "taker_buy_base": 88661.4, "taker_buy_quote": 6573.33954 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.074, "high": 0.0745, "low": 0.0739, "close": 0.074, "volume": 86331.7, "close_time": 1761562799999, "quote_volume": 6405.60055, "trades": 69, "taker_buy_base": 55122.5, "taker_buy_quote": 4090.97059 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0737, "close": 0.0742, "volume": 41508.0, "close_time": 1761566399999, "quote_volume": 3066.98952, "trades": 49, "taker_buy_base": 19942.5, "taker_buy_quote": 1473.09277 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0731, "close": 0.0731, "volume": 48787.7, "close_time": 1761569999999, "quote_volume": 3588.02614, "trades": 65, "taker_buy_base": 20794.0, "taker_buy_quote": 1526.70205 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0723, "close": 0.0737, "volume": 354761.2, "close_time": 1761573599999, "quote_volume": 25871.92624, "trades": 170, "taker_buy_base": 274682.7, "taker_buy_quote": 20040.63741 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0725, "close": 0.073, "volume": 188817.1, "close_time": 1761577199999, "quote_volume": 13781.48983, "trades": 148, "taker_buy_base": 70351.2, "taker_buy_quote": 5136.58623 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.073, "high": 0.0736, "low": 0.073, "close": 0.0734, "volume": 78943.7, "close_time": 1761580799999, "quote_volume": 5792.11205, "trades": 74, "taker_buy_base": 59175.6, "taker_buy_quote": 4342.55918 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0734, "high": 0.075, "low": 0.0734, "close": 0.075, "volume": 262142.2, "close_time": 1761584399999, "quote_volume": 19482.34112, "trades": 119, "taker_buy_base": 78336.7, "taker_buy_quote": 5825.09743 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0746, "close": 0.075, "volume": 60598.2, "close_time": 1761587999999, "quote_volume": 4540.14246, "trades": 72, "taker_buy_base": 30617.0, "taker_buy_quote": 2294.63259 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0748, "high": 0.0758, "low": 0.0747, "close": 0.075, "volume": 250006.8, "close_time": 1761591599999, "quote_volume": 18799.62489, "trades": 128, "taker_buy_base": 138476.6, "taker_buy_quote": 10439.84548 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.075, "high": 0.075, "low": 0.0742, "close": 0.0743, "volume": 232726.2, "close_time": 1761595199999, "quote_volume": 17300.43994, "trades": 85, "taker_buy_base": 188874.8, "taker_buy_quote": 14033.28311 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0738, "close": 0.0741, "volume": 97476.9, "close_time": 1761598799999, "quote_volume": 7214.82601, "trades": 100, "taker_buy_base": 35994.5, "taker_buy_quote": 2663.05096 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.074, "high": 0.075, "low": 0.0739, "close": 0.0744, "volume": 73990.6, "close_time": 1761602399999, "quote_volume": 5508.34351, "trades": 102, "taker_buy_base": 32770.0, "taker_buy_quote": 2443.46298 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0736, "close": 0.0737, "volume": 53072.4, "close_time": 1761605999999, "quote_volume": 3945.97214, "trades": 74, "taker_buy_base": 22245.5, "taker_buy_quote": 1657.48472 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0729, "close": 0.0734, "volume": 204194.8, "close_time": 1761609599999, "quote_volume": 14929.27598, "trades": 121, "taker_buy_base": 79086.8, "taker_buy_quote": 5790.90468 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0728, "close": 0.0731, "volume": 76738.2, "close_time": 1761613199999, "quote_volume": 5612.58031, "trades": 61, "taker_buy_base": 43182.9, "taker_buy_quote": 3160.83976 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 51832.7, "close_time": 1761616799999, "quote_volume": 3792.32463, "trades": 40, "taker_buy_base": 32387.0, "taker_buy_quote": 2369.37731 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0719, "close": 0.0725, "volume": 80412.2, "close_time": 1761620399999, "quote_volume": 5815.48828, "trades": 83, "taker_buy_base": 37235.9, "taker_buy_quote": 2695.98564 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0721, "close": 0.0721, "volume": 23161.0, "close_time": 1761623999999, "quote_volume": 1673.23284, "trades": 25, "taker_buy_base": 11237.1, "taker_buy_quote": 810.61487 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0725, "high": 0.0733, "low": 0.0724, "close": 0.0731, "volume": 51868.5, "close_time": 1761627599999, "quote_volume": 3771.64867, "trades": 54, "taker_buy_base": 29897.3, "taker_buy_quote": 2174.00522 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0719, "close": 0.0719, "volume": 77294.8, "close_time": 1761631199999, "quote_volume": 5600.55431, "trades": 67, "taker_buy_base": 34069.2, "taker_buy_quote": 2459.62401 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.072, "high": 0.0738, "low": 0.072, "close": 0.0738, "volume": 54005.6, "close_time": 1761634799999, "quote_volume": 3939.27381, "trades": 53, "taker_buy_base": 35155.3, "taker_buy_quote": 2564.2163 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0728, "close": 0.0729, "volume": 141722.4, "close_time": 1761638399999, "quote_volume": 10490.98862, "trades": 85, "taker_buy_base": 79921.1, "taker_buy_quote": 5915.73363 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.073, "high": 0.0736, "low": 0.0728, "close": 0.0733, "volume": 97255.7, "close_time": 1761641999999, "quote_volume": 7125.64929, "trades": 53, "taker_buy_base": 69081.5, "taker_buy_quote": 5064.80369 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0728, "close": 0.073, "volume": 14128.6, "close_time": 1761645599999, "quote_volume": 1032.73752, "trades": 20, "taker_buy_base": 6292.3, "taker_buy_quote": 460.22713 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.073, "high": 0.073, "low": 0.0725, "close": 0.0727, "volume": 49140.3, "close_time": 1761649199999, "quote_volume": 3569.54273, "trades": 39, "taker_buy_base": 18027.9, "taker_buy_quote": 1309.69056 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0727, "close": 0.0727, "volume": 59577.1, "close_time": 1761652799999, "quote_volume": 4354.28995, "trades": 35, "taker_buy_base": 17458.2, "taker_buy_quote": 1275.50272 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0726, "close": 0.0736, "volume": 27179.4, "close_time": 1761656399999, "quote_volume": 1987.47612, "trades": 34, "taker_buy_base": 19867.6, "taker_buy_quote": 1455.6741 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0737, "high": 0.0749, "low": 0.0737, "close": 0.0744, "volume": 129579.7, "close_time": 1761659999999, "quote_volume": 9648.51817, "trades": 112, "taker_buy_base": 79746.7, "taker_buy_quote": 5935.70936 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0717, "close": 0.0732, "volume": 348325.3, "close_time": 1761663599999, "quote_volume": 25525.28373, "trades": 236, "taker_buy_base": 151261.1, "taker_buy_quote": 11105.42605 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0722, "close": 0.0725, "volume": 238957.1, "close_time": 1761667199999, "quote_volume": 17379.64345, "trades": 82, "taker_buy_base": 172274.7, "taker_buy_quote": 12524.45612 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0721, "close": 0.0729, "volume": 167391.8, "close_time": 1761670799999, "quote_volume": 12142.21424, "trades": 103, "taker_buy_base": 77795.3, "taker_buy_quote": 5648.7207 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0721, "close": 0.0722, "volume": 169816.3, "close_time": 1761674399999, "quote_volume": 12289.8264, "trades": 81, "taker_buy_base": 27209.4, "taker_buy_quote": 1970.22065 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0717, "close": 0.0719, "volume": 258149.0, "close_time": 1761677999999, "quote_volume": 18553.75271, "trades": 122, "taker_buy_base": 132960.0, "taker_buy_quote": 9556.98659 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.072, "high": 0.0721, "low": 0.0708, "close": 0.0711, "volume": 224620.4, "close_time": 1761681599999, "quote_volume": 16021.7622, "trades": 157, "taker_buy_base": 126552.2, "taker_buy_quote": 9027.99398 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.071, "high": 0.071, "low": 0.0697, "close": 0.0701, "volume": 490401.0, "close_time": 1761685199999, "quote_volume": 34454.29935, "trades": 303, "taker_buy_base": 294098.4, "taker_buy_quote": 20657.02686 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0693, "close": 0.0702, "volume": 253942.4, "close_time": 1761688799999, "quote_volume": 17704.19765, "trades": 155, "taker_buy_base": 108394.7, "taker_buy_quote": 7548.84311 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.07, "high": 0.0709, "low": 0.0699, "close": 0.0708, "volume": 90682.2, "close_time": 1761692399999, "quote_volume": 6383.25225, "trades": 59, "taker_buy_base": 57371.9, "taker_buy_quote": 4036.32066 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 72734.9, "close_time": 1761695999999, "quote_volume": 5136.98348, "trades": 47, "taker_buy_base": 45553.1, "taker_buy_quote": 3217.63519 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0703, "close": 0.0703, "volume": 55681.2, "close_time": 1761699599999, "quote_volume": 3925.19317, "trades": 23, "taker_buy_base": 9346.9, "taker_buy_quote": 658.78052 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0702, "close": 0.0704, "volume": 31546.0, "close_time": 1761703199999, "quote_volume": 2220.45748, "trades": 29, "taker_buy_base": 21340.1, "taker_buy_quote": 1501.80824 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 7358.8, "close_time": 1761706799999, "quote_volume": 517.38704, "trades": 13, "taker_buy_base": 1484.0, "taker_buy_quote": 104.4736 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0698, "volume": 19729.3, "close_time": 1761710399999, "quote_volume": 1381.06868, "trades": 19, "taker_buy_base": 16853.0, "taker_buy_quote": 1179.6681 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0698, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 30227.0, "close_time": 1761713999999, "quote_volume": 2113.34559, "trades": 25, "taker_buy_base": 21941.6, "taker_buy_quote": 1535.09916 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0695, "close": 0.0701, "volume": 64956.7, "close_time": 1761717599999, "quote_volume": 4551.0982, "trades": 53, "taker_buy_base": 36163.8, "taker_buy_quote": 2532.69666 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0701, "close": 0.0703, "volume": 7538.1, "close_time": 1761721199999, "quote_volume": 529.44474, "trades": 13, "taker_buy_base": 2882.7, "taker_buy_quote": 202.52688 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0702, "high": 0.0705, "low": 0.07, "close": 0.0701, "volume": 81026.0, "close_time": 1761724799999, "quote_volume": 5681.05113, "trades": 52, "taker_buy_base": 50657.9, "taker_buy_quote": 3549.22249 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0697, "close": 0.0699, "volume": 87884.1, "close_time": 1761728399999, "quote_volume": 6147.61004, "trades": 40, "taker_buy_base": 30891.8, "taker_buy_quote": 2163.08957 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.07, "volume": 62809.6, "close_time": 1761731999999, "quote_volume": 4395.42519, "trades": 39, "taker_buy_base": 11817.8, "taker_buy_quote": 826.12452 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0699, "high": 0.0706, "low": 0.0699, "close": 0.0702, "volume": 38280.1, "close_time": 1761735599999, "quote_volume": 2688.24705, "trades": 32, "taker_buy_base": 27587.3, "taker_buy_quote": 1937.50447 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0701, "high": 0.0709, "low": 0.07, "close": 0.0707, "volume": 44970.0, "close_time": 1761739199999, "quote_volume": 3172.14749, "trades": 32, "taker_buy_base": 39141.9, "taker_buy_quote": 2761.15925 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 107228.1, "close_time": 1761742799999, "quote_volume": 7600.04402, "trades": 68, "taker_buy_base": 59561.9, "taker_buy_quote": 4222.68187 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0705, "close": 0.0705, "volume": 634741.4, "close_time": 1761746399999, "quote_volume": 44793.55495, "trades": 182, "taker_buy_base": 68374.8, "taker_buy_quote": 4841.23263 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0695, "close": 0.0696, "volume": 455376.6, "close_time": 1761749999999, "quote_volume": 31947.61153, "trades": 211, "taker_buy_base": 101193.1, "taker_buy_quote": 7069.62239 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0682, "close": 0.0686, "volume": 888214.5, "close_time": 1761753599999, "quote_volume": 61294.90135, "trades": 236, "taker_buy_base": 144142.7, "taker_buy_quote": 9955.20065 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0686, "high": 0.0694, "low": 0.0682, "close": 0.0688, "volume": 174218.0, "close_time": 1761757199999, "quote_volume": 11995.49485, "trades": 119, "taker_buy_base": 70169.2, "taker_buy_quote": 4831.74736 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0691, "high": 0.0707, "low": 0.0684, "close": 0.0706, "volume": 318382.9, "close_time": 1761760799999, "quote_volume": 22216.90461, "trades": 196, "taker_buy_base": 124915.8, "taker_buy_quote": 8723.282 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0672, "close": 0.0702, "volume": 1573583.4, "close_time": 1761764399999, "quote_volume": 108875.34505, "trades": 836, "taker_buy_base": 775398.4, "taker_buy_quote": 53501.48583 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0705, "high": 0.0714, "low": 0.0699, "close": 0.0706, "volume": 262580.5, "close_time": 1761767999999, "quote_volume": 18572.88332, "trades": 179, "taker_buy_base": 120618.9, "taker_buy_quote": 8549.7658 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0707, "high": 0.0725, "low": 0.0704, "close": 0.0719, "volume": 268453.0, "close_time": 1761771599999, "quote_volume": 19099.17542, "trades": 159, "taker_buy_base": 174150.6, "taker_buy_quote": 12391.28859 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0718, "high": 0.0719, "low": 0.071, "close": 0.071, "volume": 96634.3, "close_time": 1761775199999, "quote_volume": 6888.17994, "trades": 74, "taker_buy_base": 18300.1, "taker_buy_quote": 1306.24471 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0709, "high": 0.071, "low": 0.0703, "close": 0.0705, "volume": 87100.4, "close_time": 1761778799999, "quote_volume": 6148.56924, "trades": 56, "taker_buy_base": 44065.8, "taker_buy_quote": 3112.45273 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0688, "close": 0.0693, "volume": 119117.7, "close_time": 1761782399999, "quote_volume": 8286.6423, "trades": 98, "taker_buy_base": 56979.0, "taker_buy_quote": 3967.58316 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0686, "close": 0.0698, "volume": 46783.2, "close_time": 1761785999999, "quote_volume": 3242.15973, "trades": 59, "taker_buy_base": 26421.3, "taker_buy_quote": 1832.27579 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0694, "high": 0.0698, "low": 0.0694, "close": 0.0695, "volume": 93724.2, "close_time": 1761789599999, "quote_volume": 6526.37469, "trades": 54, "taker_buy_base": 49093.2, "taker_buy_quote": 3417.00079 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0694, "high": 0.0702, "low": 0.0694, "close": 0.07, "volume": 78772.7, "close_time": 1761793199999, "quote_volume": 5496.66739, "trades": 51, "taker_buy_base": 52055.9, "taker_buy_quote": 3630.91629 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0691, "close": 0.0693, "volume": 66802.2, "close_time": 1761796799999, "quote_volume": 4642.12042, "trades": 45, "taker_buy_base": 51995.9, "taker_buy_quote": 3609.01781 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0691, "high": 0.0692, "low": 0.066, "close": 0.067, "volume": 498278.4, "close_time": 1761800399999, "quote_volume": 33436.04967, "trades": 285, "taker_buy_base": 277208.5, "taker_buy_quote": 18622.1824 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0667, "high": 0.068, "low": 0.0665, "close": 0.068, "volume": 126276.5, "close_time": 1761803999999, "quote_volume": 8459.21112, "trades": 63, "taker_buy_base": 75954.2, "taker_buy_quote": 5090.46805 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0669, "close": 0.0671, "volume": 109878.5, "close_time": 1761807599999, "quote_volume": 7378.36438, "trades": 108, "taker_buy_base": 56134.6, "taker_buy_quote": 3764.03392 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.067, "high": 0.0683, "low": 0.0669, "close": 0.0682, "volume": 144396.4, "close_time": 1761811199999, "quote_volume": 9779.73045, "trades": 203, "taker_buy_base": 84222.3, "taker_buy_quote": 5687.72736 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0671, "close": 0.0672, "volume": 134350.8, "close_time": 1761814799999, "quote_volume": 9095.46991, "trades": 194, "taker_buy_base": 59642.4, "taker_buy_quote": 4037.76518 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0665, "close": 0.0669, "volume": 176463.6, "close_time": 1761818399999, "quote_volume": 11811.36736, "trades": 140, "taker_buy_base": 67888.4, "taker_buy_quote": 4539.12439 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0661, "close": 0.0662, "volume": 56861.1, "close_time": 1761821999999, "quote_volume": 3781.81479, "trades": 45, "taker_buy_base": 39554.5, "taker_buy_quote": 2630.42828 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0659, "close": 0.066, "volume": 250628.8, "close_time": 1761825599999, "quote_volume": 16625.99436, "trades": 111, "taker_buy_base": 152524.3, "taker_buy_quote": 10126.40579 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0659, "high": 0.066, "low": 0.0642, "close": 0.0647, "volume": 565045.7, "close_time": 1761829199999, "quote_volume": 36664.71735, "trades": 257, "taker_buy_base": 289433.5, "taker_buy_quote": 18790.96154 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0645, "high": 0.065, "low": 0.063, "close": 0.0634, "volume": 738259.2, "close_time": 1761832799999, "quote_volume": 47138.52616, "trades": 329, "taker_buy_base": 284708.3, "taker_buy_quote": 18171.31897 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0633, "close": 0.0634, "volume": 122365.7, "close_time": 1761836399999, "quote_volume": 7769.96063, "trades": 93, "taker_buy_base": 82166.6, "taker_buy_quote": 5217.9888 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0623, "close": 0.0625, "volume": 192891.6, "close_time": 1761839999999, "quote_volume": 12129.336, "trades": 123, "taker_buy_base": 111427.7, "taker_buy_quote": 7002.2857 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0621, "close": 0.0624, "volume": 204580.9, "close_time": 1761843599999, "quote_volume": 12778.18295, "trades": 123, "taker_buy_base": 129341.0, "taker_buy_quote": 8081.01674 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0606, "close": 0.0616, "volume": 294825.8, "close_time": 1761847199999, "quote_volume": 18102.99634, "trades": 175, "taker_buy_base": 158977.1, "taker_buy_quote": 9758.32874 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0617, "high": 0.0633, "low": 0.0608, "close": 0.061, "volume": 480479.6, "close_time": 1761850799999, "quote_volume": 29530.28932, "trades": 191, "taker_buy_base": 360553.1, "taker_buy_quote": 22202.77527 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0603, "close": 0.0607, "volume": 464572.5, "close_time": 1761854399999, "quote_volume": 28192.68755, "trades": 189, "taker_buy_base": 154629.8, "taker_buy_quote": 9381.77166 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0606, "high": 0.0618, "low": 0.0606, "close": 0.0617, "volume": 466840.5, "close_time": 1761857999999, "quote_volume": 28649.99459, "trades": 194, "taker_buy_base": 209933.5, "taker_buy_quote": 12874.65162 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0617, "high": 0.0621, "low": 0.0615, "close": 0.0621, "volume": 66533.5, "close_time": 1761861599999, "quote_volume": 4108.01179, "trades": 58, "taker_buy_base": 35654.0, "taker_buy_quote": 2201.57871 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.062, "high": 0.0625, "low": 0.0619, "close": 0.0624, "volume": 106354.2, "close_time": 1761865199999, "quote_volume": 6613.0013, "trades": 47, "taker_buy_base": 75012.1, "taker_buy_quote": 4668.26583 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0623, "close": 0.0631, "volume": 211406.6, "close_time": 1761868799999, "quote_volume": 13247.45935, "trades": 86, "taker_buy_base": 171434.1, "taker_buy_quote": 10739.97702 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.063, "high": 0.063, "low": 0.0624, "close": 0.0629, "volume": 199048.8, "close_time": 1761872399999, "quote_volume": 12483.7667, "trades": 96, "taker_buy_base": 81246.5, "taker_buy_quote": 5100.42899 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0627, "high": 0.0634, "low": 0.0627, "close": 0.0634, "volume": 120167.3, "close_time": 1761875999999, "quote_volume": 7600.17401, "trades": 72, "taker_buy_base": 54385.3, "taker_buy_quote": 3436.40399 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0629, "close": 0.0632, "volume": 49497.7, "close_time": 1761879599999, "quote_volume": 3130.78918, "trades": 46, "taker_buy_base": 38078.3, "taker_buy_quote": 2409.02689 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0631, "close": 0.0636, "volume": 67112.3, "close_time": 1761883199999, "quote_volume": 4256.38929, "trades": 49, "taker_buy_base": 29534.2, "taker_buy_quote": 1873.53833 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0637, "close": 0.0643, "volume": 125417.6, "close_time": 1761886799999, "quote_volume": 8047.52575, "trades": 76, "taker_buy_base": 71383.9, "taker_buy_quote": 4579.38374 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0639, "close": 0.0639, "volume": 76210.4, "close_time": 1761890399999, "quote_volume": 4879.37404, "trades": 48, "taker_buy_base": 32052.7, "taker_buy_quote": 2052.93693 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.064, "high": 0.064, "low": 0.0633, "close": 0.0635, "volume": 680343.3, "close_time": 1761893999999, "quote_volume": 43242.09174, "trades": 141, "taker_buy_base": 151040.9, "taker_buy_quote": 9621.01453 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0632, "close": 0.0635, "volume": 100677.4, "close_time": 1761897599999, "quote_volume": 6381.40923, "trades": 80, "taker_buy_base": 50358.5, "taker_buy_quote": 3192.23207 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0627, "close": 0.0638, "volume": 460321.3, "close_time": 1761901199999, "quote_volume": 29091.59099, "trades": 118, "taker_buy_base": 155896.0, "taker_buy_quote": 9876.53914 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0635, "close": 0.0638, "volume": 74857.2, "close_time": 1761904799999, "quote_volume": 4772.87912, "trades": 54, "taker_buy_base": 33281.1, "taker_buy_quote": 2120.88203 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0638, "high": 0.0645, "low": 0.0637, "close": 0.0639, "volume": 73756.5, "close_time": 1761908399999, "quote_volume": 4727.24882, "trades": 75, "taker_buy_base": 47827.3, "taker_buy_quote": 3065.56383 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0639, "high": 0.0651, "low": 0.0636, "close": 0.0651, "volume": 70910.2, "close_time": 1761911999999, "quote_volume": 4564.31497, "trades": 131, "taker_buy_base": 35806.2, "taker_buy_quote": 2307.49274 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0648, "close": 0.065, "volume": 235501.5, "close_time": 1761915599999, "quote_volume": 15340.9254, "trades": 245, "taker_buy_base": 121557.7, "taker_buy_quote": 7917.29479 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0647, "close": 0.0655, "volume": 288825.2, "close_time": 1761919199999, "quote_volume": 18753.12945, "trades": 212, "taker_buy_base": 78521.6, "taker_buy_quote": 5110.43908 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0655, "high": 0.0658, "low": 0.065, "close": 0.0658, "volume": 96496.3, "close_time": 1761922799999, "quote_volume": 6309.54708, "trades": 77, "taker_buy_base": 53949.3, "taker_buy_quote": 3528.89312 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0649, "close": 0.0651, "volume": 99443.3, "close_time": 1761926399999, "quote_volume": 6532.8844, "trades": 72, "taker_buy_base": 32715.0, "taker_buy_quote": 2145.34732 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0649, "high": 0.065, "low": 0.0632, "close": 0.0633, "volume": 176897.3, "close_time": 1761929999999, "quote_volume": 11313.85624, "trades": 104, "taker_buy_base": 43512.0, "taker_buy_quote": 2785.06998 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0625, "close": 0.0635, "volume": 271466.8, "close_time": 1761933599999, "quote_volume": 17137.31062, "trades": 133, "taker_buy_base": 74394.3, "taker_buy_quote": 4702.82528 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0636, "high": 0.0645, "low": 0.0632, "close": 0.064, "volume": 241410.1, "close_time": 1761937199999, "quote_volume": 15468.10003, "trades": 158, "taker_buy_base": 155966.9, "taker_buy_quote": 9989.67201 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0639, "high": 0.0656, "low": 0.0634, "close": 0.0652, "volume": 193572.7, "close_time": 1761940799999, "quote_volume": 12525.52968, "trades": 157, "taker_buy_base": 85663.7, "taker_buy_quote": 5541.3102 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0645, "close": 0.0645, "volume": 76443.2, "close_time": 1761944399999, "quote_volume": 4966.73896, "trades": 74, "taker_buy_base": 36838.0, "taker_buy_quote": 2394.02656 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0646, "high": 0.065, "low": 0.0644, "close": 0.0646, "volume": 83777.1, "close_time": 1761947999999, "quote_volume": 5415.52217, "trades": 53, "taker_buy_base": 47066.4, "taker_buy_quote": 3041.87578 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.0648, "volume": 111818.2, "close_time": 1761951599999, "quote_volume": 7238.75319, "trades": 51, "taker_buy_base": 104218.2, "taker_buy_quote": 6746.77319 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0647, "close": 0.065, "volume": 26938.2, "close_time": 1761955199999, "quote_volume": 1747.95936, "trades": 26, "taker_buy_base": 16246.8, "taker_buy_quote": 1053.31777 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.065, "high": 0.0652, "low": 0.0645, "close": 0.0649, "volume": 71915.3, "close_time": 1761958799999, "quote_volume": 4668.15151, "trades": 44, "taker_buy_base": 52148.4, "taker_buy_quote": 3385.4143 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.065, "high": 0.0654, "low": 0.0645, "close": 0.0645, "volume": 72082.0, "close_time": 1761962399999, "quote_volume": 4676.42085, "trades": 48, "taker_buy_base": 13566.9, "taker_buy_quote": 881.48059 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0641, "close": 0.0646, "volume": 91788.5, "close_time": 1761965999999, "quote_volume": 5898.49148, "trades": 58, "taker_buy_base": 51332.4, "taker_buy_quote": 3301.49442 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0648, "high": 0.0654, "low": 0.0648, "close": 0.0653, "volume": 23255.6, "close_time": 1761969599999, "quote_volume": 1513.23077, "trades": 33, "taker_buy_base": 3046.5, "taker_buy_quote": 197.95623 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0647, "close": 0.0648, "volume": 26953.8, "close_time": 1761973199999, "quote_volume": 1748.36886, "trades": 22, "taker_buy_base": 13068.6, "taker_buy_quote": 848.7387 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0646, "close": 0.0648, "volume": 103625.0, "close_time": 1761976799999, "quote_volume": 6701.31855, "trades": 37, "taker_buy_base": 38403.5, "taker_buy_quote": 2484.56811 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0648, "high": 0.0653, "low": 0.0648, "close": 0.0653, "volume": 117650.1, "close_time": 1761980399999, "quote_volume": 7651.06471, "trades": 68, "taker_buy_base": 26296.5, "taker_buy_quote": 1712.38849 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0654, "high": 0.0665, "low": 0.0653, "close": 0.0665, "volume": 155874.2, "close_time": 1761983999999, "quote_volume": 10290.74163, "trades": 97, "taker_buy_base": 72901.8, "taker_buy_quote": 4814.29794 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0662, "close": 0.0671, "volume": 105108.0, "close_time": 1761987599999, "quote_volume": 7006.29603, "trades": 89, "taker_buy_base": 52198.5, "taker_buy_quote": 3482.67324 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0661, "close": 0.0661, "volume": 157019.4, "close_time": 1761991199999, "quote_volume": 10453.1197, "trades": 69, "taker_buy_base": 41776.0, "taker_buy_quote": 2776.38688 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0658, "close": 0.0664, "volume": 63802.8, "close_time": 1761994799999, "quote_volume": 4225.71395, "trades": 36, "taker_buy_base": 16778.0, "taker_buy_quote": 1111.22334 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0662, "close": 0.0664, "volume": 87252.1, "close_time": 1761998399999, "quote_volume": 5798.43144, "trades": 51, "taker_buy_base": 25321.5, "taker_buy_quote": 1683.57387 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0666, "high": 0.067, "low": 0.0666, "close": 0.0669, "volume": 70698.4, "close_time": 1762001999999, "quote_volume": 4720.23959, "trades": 55, "taker_buy_base": 20025.7, "taker_buy_quote": 1339.53421 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.067, "high": 0.0673, "low": 0.0662, "close": 0.0665, "volume": 64431.2, "close_time": 1762005599999, "quote_volume": 4313.26458, "trades": 48, "taker_buy_base": 17686.8, "taker_buy_quote": 1185.56098 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0657, "close": 0.066, "volume": 117640.7, "close_time": 1762009199999, "quote_volume": 7770.79318, "trades": 73, "taker_buy_base": 58865.2, "taker_buy_quote": 3890.49022 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0665, "high": 0.067, "low": 0.0658, "close": 0.0662, "volume": 104596.7, "close_time": 1762012799999, "quote_volume": 6928.49253, "trades": 61, "taker_buy_base": 66357.9, "taker_buy_quote": 4400.64577 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0665, "high": 0.0675, "low": 0.0663, "close": 0.0673, "volume": 443945.9, "close_time": 1762016399999, "quote_volume": 29757.79415, "trades": 136, "taker_buy_base": 214548.9, "taker_buy_quote": 14389.44664 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.067, "high": 0.0672, "low": 0.0667, "close": 0.0669, "volume": 186063.3, "close_time": 1762019999999, "quote_volume": 12455.22192, "trades": 96, "taker_buy_base": 104496.0, "taker_buy_quote": 6995.49312 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0671, "high": 0.0675, "low": 0.067, "close": 0.0675, "volume": 94752.3, "close_time": 1762023599999, "quote_volume": 6359.88236, "trades": 68, "taker_buy_base": 40591.4, "taker_buy_quote": 2728.44236 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0671, "high": 0.0676, "low": 0.067, "close": 0.0676, "volume": 73421.0, "close_time": 1762027199999, "quote_volume": 4936.55028, "trades": 40, "taker_buy_base": 34689.2, "taker_buy_quote": 2330.89694 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0676, "close": 0.0676, "volume": 52126.6, "close_time": 1762030799999, "quote_volume": 3536.1754, "trades": 53, "taker_buy_base": 18725.2, "taker_buy_quote": 1270.09832 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0677, "high": 0.0679, "low": 0.067, "close": 0.0671, "volume": 189117.4, "close_time": 1762034399999, "quote_volume": 12753.70937, "trades": 72, "taker_buy_base": 6729.3, "taker_buy_quote": 456.00295 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0667, "high": 0.0672, "low": 0.0666, "close": 0.0672, "volume": 101338.3, "close_time": 1762037999999, "quote_volume": 6782.96873, "trades": 38, "taker_buy_base": 36405.4, "taker_buy_quote": 2442.05039 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0671, "high": 0.0676, "low": 0.067, "close": 0.0676, "volume": 21812.9, "close_time": 1762041599999, "quote_volume": 1468.35795, "trades": 20, "taker_buy_base": 17412.3, "taker_buy_quote": 1173.21185 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 62557.9, "close_time": 1762045199999, "quote_volume": 4198.06898, "trades": 37, "taker_buy_base": 21912.4, "taker_buy_quote": 1470.66974 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.067, "high": 0.0673, "low": 0.0667, "close": 0.0668, "volume": 38482.4, "close_time": 1762048799999, "quote_volume": 2577.17309, "trades": 29, "taker_buy_base": 24982.3, "taker_buy_quote": 1672.1931 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0667, "high": 0.0673, "low": 0.0666, "close": 0.0669, "volume": 85722.3, "close_time": 1762052399999, "quote_volume": 5740.61996, "trades": 47, "taker_buy_base": 47717.9, "taker_buy_quote": 3199.5336 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0664, "close": 0.0665, "volume": 16107.3, "close_time": 1762055999999, "quote_volume": 1072.03504, "trades": 24, "taker_buy_base": 9431.6, "taker_buy_quote": 627.52015 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0666, "high": 0.0677, "low": 0.0666, "close": 0.0677, "volume": 49043.7, "close_time": 1762059599999, "quote_volume": 3297.32425, "trades": 38, "taker_buy_base": 31797.5, "taker_buy_quote": 2136.71329 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0672, "close": 0.0679, "volume": 71758.2, "close_time": 1762063199999, "quote_volume": 4848.02043, "trades": 94, "taker_buy_base": 34717.6, "taker_buy_quote": 2340.37426 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0678, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 44941.6, "close_time": 1762066799999, "quote_volume": 3048.78021, "trades": 34, "taker_buy_base": 15076.3, "taker_buy_quote": 1022.73439 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0677, "close": 0.0682, "volume": 71534.9, "close_time": 1762070399999, "quote_volume": 4862.60762, "trades": 49, "taker_buy_base": 38749.6, "taker_buy_quote": 2631.7154 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0682, "high": 0.0682, "low": 0.067, "close": 0.0672, "volume": 70048.8, "close_time": 1762073999999, "quote_volume": 4734.53286, "trades": 46, "taker_buy_base": 30484.1, "taker_buy_quote": 2056.78854 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0666, "close": 0.0667, "volume": 83347.8, "close_time": 1762077599999, "quote_volume": 5580.12044, "trades": 59, "taker_buy_base": 20108.0, "taker_buy_quote": 1345.55669 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0664, "close": 0.0666, "volume": 131459.4, "close_time": 1762081199999, "quote_volume": 8775.03859, "trades": 81, "taker_buy_base": 72492.1, "taker_buy_quote": 4838.77639 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0666, "high": 0.0679, "low": 0.0666, "close": 0.0676, "volume": 178049.2, "close_time": 1762084799999, "quote_volume": 11971.70757, "trades": 91, "taker_buy_base": 122862.5, "taker_buy_quote": 8253.36017 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0678, "high": 0.0678, "low": 0.067, "close": 0.0672, "volume": 194109.7, "close_time": 1762088399999, "quote_volume": 13075.79427, "trades": 82, "taker_buy_base": 90147.3, "taker_buy_quote": 6076.04077 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0664, "close": 0.0666, "volume": 94110.6, "close_time": 1762091999999, "quote_volume": 6286.94288, "trades": 58, "taker_buy_base": 51083.5, "taker_buy_quote": 3414.03782 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0649, "close": 0.0651, "volume": 404817.6, "close_time": 1762095599999, "quote_volume": 26555.45997, "trades": 123, "taker_buy_base": 197832.1, "taker_buy_quote": 12958.28794 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0651, "high": 0.0659, "low": 0.0647, "close": 0.0651, "volume": 118237.0, "close_time": 1762099199999, "quote_volume": 7735.06169, "trades": 108, "taker_buy_base": 64597.7, "taker_buy_quote": 4229.3795 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.065, "high": 0.0658, "low": 0.0643, "close": 0.0658, "volume": 84506.2, "close_time": 1762102799999, "quote_volume": 5497.04243, "trades": 91, "taker_buy_base": 36003.1, "taker_buy_quote": 2342.3918 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0657, "high": 0.0658, "low": 0.065, "close": 0.0654, "volume": 84590.0, "close_time": 1762106399999, "quote_volume": 5514.98203, "trades": 52, "taker_buy_base": 45744.5, "taker_buy_quote": 2985.02705 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0651, "close": 0.0652, "volume": 61282.9, "close_time": 1762109999999, "quote_volume": 4005.84344, "trades": 47, "taker_buy_base": 23268.9, "taker_buy_quote": 1519.49238 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0645, "close": 0.0649, "volume": 20640.4, "close_time": 1762113599999, "quote_volume": 1337.26245, "trades": 27, "taker_buy_base": 9992.4, "taker_buy_quote": 647.56722 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0649, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 19146.3, "close_time": 1762117199999, "quote_volume": 1242.53834, "trades": 25, "taker_buy_base": 9869.6, "taker_buy_quote": 640.7225 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.065, "high": 0.0655, "low": 0.065, "close": 0.0655, "volume": 62991.1, "close_time": 1762120799999, "quote_volume": 4108.85618, "trades": 44, "taker_buy_base": 42784.7, "taker_buy_quote": 2795.01376 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0646, "close": 0.0649, "volume": 118318.0, "close_time": 1762124399999, "quote_volume": 7693.45865, "trades": 58, "taker_buy_base": 36645.9, "taker_buy_quote": 2379.79192 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0649, "high": 0.0661, "low": 0.0649, "close": 0.0661, "volume": 72772.3, "close_time": 1762127999999, "quote_volume": 4781.09362, "trades": 55, "taker_buy_base": 52490.1, "taker_buy_quote": 3446.68236 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0643, "close": 0.0644, "volume": 88708.0, "close_time": 1762131599999, "quote_volume": 5801.87028, "trades": 72, "taker_buy_base": 45103.2, "taker_buy_quote": 2939.67356 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0636, "close": 0.0638, "volume": 166614.4, "close_time": 1762135199999, "quote_volume": 10676.73461, "trades": 72, "taker_buy_base": 56585.2, "taker_buy_quote": 3629.17546 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0629, "close": 0.0636, "volume": 91366.2, "close_time": 1762138799999, "quote_volume": 5779.46515, "trades": 62, "taker_buy_base": 40661.5, "taker_buy_quote": 2571.46515 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0607, "close": 0.0609, "volume": 283482.5, "close_time": 1762142399999, "quote_volume": 17606.25689, "trades": 116, "taker_buy_base": 102336.0, "taker_buy_quote": 6348.26123 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0607, "high": 0.0609, "low": 0.0602, "close": 0.0609, "volume": 198692.5, "close_time": 1762145999999, "quote_volume": 11999.32602, "trades": 109, "taker_buy_base": 116859.4, "taker_buy_quote": 7061.73108 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0605, "close": 0.0605, "volume": 189355.0, "close_time": 1762149599999, "quote_volume": 11578.55582, "trades": 122, "taker_buy_base": 75472.8, "taker_buy_quote": 4611.76853 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0592, "close": 0.06, "volume": 256720.4, "close_time": 1762153199999, "quote_volume": 15371.23615, "trades": 156, "taker_buy_base": 119838.5, "taker_buy_quote": 7172.97241 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.06, "high": 0.0607, "low": 0.0597, "close": 0.0603, "volume": 150119.8, "close_time": 1762156799999, "quote_volume": 9047.81235, "trades": 109, "taker_buy_base": 83024.9, "taker_buy_quote": 5011.92709 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0599, "close": 0.0604, "volume": 173482.7, "close_time": 1762160399999, "quote_volume": 10439.53302, "trades": 113, "taker_buy_base": 82137.1, "taker_buy_quote": 4951.61975 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0604, "high": 0.0615, "low": 0.0601, "close": 0.0601, "volume": 172766.7, "close_time": 1762163999999, "quote_volume": 10529.67444, "trades": 142, "taker_buy_base": 102814.7, "taker_buy_quote": 6263.81838 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0601, "high": 0.0604, "low": 0.0591, "close": 0.0593, "volume": 167231.1, "close_time": 1762167599999, "quote_volume": 9960.26074, "trades": 75, "taker_buy_base": 52494.2, "taker_buy_quote": 3132.73853 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0593, "high": 0.0602, "low": 0.0593, "close": 0.0598, "volume": 350907.5, "close_time": 1762171199999, "quote_volume": 21001.36186, "trades": 165, "taker_buy_base": 210293.6, "taker_buy_quote": 12601.34026 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0596, "high": 0.0602, "low": 0.0593, "close": 0.0593, "volume": 174010.1, "close_time": 1762174799999, "quote_volume": 10402.56236, "trades": 87, "taker_buy_base": 84511.8, "taker_buy_quote": 5052.66688 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0583, "close": 0.059, "volume": 340014.5, "close_time": 1762178399999, "quote_volume": 20005.82122, "trades": 174, "taker_buy_base": 155731.2, "taker_buy_quote": 9167.96785 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0591, "high": 0.0598, "low": 0.0591, "close": 0.0598, "volume": 246836.9, "close_time": 1762181999999, "quote_volume": 14685.78412, "trades": 170, "taker_buy_base": 135560.6, "taker_buy_quote": 8070.38257 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0599, "high": 0.0605, "low": 0.0536, "close": 0.0556, "volume": 2419883.7, "close_time": 1762185599999, "quote_volume": 135592.766, "trades": 909, "taker_buy_base": 1236454.6, "taker_buy_quote": 69627.19074 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0557, "high": 0.0574, "low": 0.0553, "close": 0.0572, "volume": 950385.7, "close_time": 1762189199999, "quote_volume": 53556.01826, "trades": 248, "taker_buy_base": 667019.4, "taker_buy_quote": 37562.28075 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.057, "high": 0.0591, "low": 0.057, "close": 0.059, "volume": 529035.1, "close_time": 1762192799999, "quote_volume": 30718.21394, "trades": 234, "taker_buy_base": 305769.1, "taker_buy_quote": 17781.89128 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0589, "high": 0.059, "low": 0.0578, "close": 0.0578, "volume": 220599.3, "close_time": 1762196399999, "quote_volume": 12873.33983, "trades": 136, "taker_buy_base": 153633.4, "taker_buy_quote": 8954.81157 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0578, "high": 0.058, "low": 0.0569, "close": 0.0569, "volume": 310055.3, "close_time": 1762199999999, "quote_volume": 17836.55768, "trades": 169, "taker_buy_base": 165906.0, "taker_buy_quote": 9545.69706 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.057, "high": 0.057, "low": 0.0555, "close": 0.0557, "volume": 483132.0, "close_time": 1762203599999, "quote_volume": 27298.01854, "trades": 161, "taker_buy_base": 127596.1, "taker_buy_quote": 7178.02373 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0559, "high": 0.0565, "low": 0.0554, "close": 0.0561, "volume": 329228.7, "close_time": 1762207199999, "quote_volume": 18453.93784, "trades": 160, "taker_buy_base": 156615.1, "taker_buy_quote": 8788.9675 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0556, "close": 0.0562, "volume": 791822.7, "close_time": 1762210799999, "quote_volume": 44164.97133, "trades": 199, "taker_buy_base": 705529.7, "taker_buy_quote": 39328.90567 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.056, "high": 0.0569, "low": 0.0557, "close": 0.0568, "volume": 83610.5, "close_time": 1762214399999, "quote_volume": 4714.72998, "trades": 69, "taker_buy_base": 51331.3, "taker_buy_quote": 2898.28815 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0568, "high": 0.0583, "low": 0.0565, "close": 0.058, "volume": 209395.3, "close_time": 1762217999999, "quote_volume": 12025.30293, "trades": 128, "taker_buy_base": 147317.1, "taker_buy_quote": 8483.7478 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.058, "high": 0.0586, "low": 0.0577, "close": 0.0582, "volume": 112486.2, "close_time": 1762221599999, "quote_volume": 6536.56931, "trades": 101, "taker_buy_base": 76989.9, "taker_buy_quote": 4474.66454 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.058, "high": 0.058, "low": 0.0574, "close": 0.0574, "volume": 74357.2, "close_time": 1762225199999, "quote_volume": 4297.49922, "trades": 68, "taker_buy_base": 40671.2, "taker_buy_quote": 2354.55037 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0576, "high": 0.058, "low": 0.0574, "close": 0.0578, "volume": 49816.9, "close_time": 1762228799999, "quote_volume": 2876.59139, "trades": 44, "taker_buy_base": 29544.9, "taker_buy_quote": 1704.56035 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0576, "close": 0.0576, "volume": 126132.9, "close_time": 1762232399999, "quote_volume": 7318.56411, "trades": 115, "taker_buy_base": 52468.0, "taker_buy_quote": 3041.89439 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0544, "close": 0.0545, "volume": 382475.0, "close_time": 1762235999999, "quote_volume": 21314.52387, "trades": 258, "taker_buy_base": 171239.6, "taker_buy_quote": 9540.20109 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0545, "high": 0.0571, "low": 0.0544, "close": 0.0558, "volume": 468252.8, "close_time": 1762239599999, "quote_volume": 26192.9641, "trades": 304, "taker_buy_base": 231592.7, "taker_buy_quote": 12991.89432 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0547, "close": 0.0549, "volume": 392131.0, "close_time": 1762243199999, "quote_volume": 21668.32169, "trades": 242, "taker_buy_base": 218948.8, "taker_buy_quote": 12098.04529 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.055, "high": 0.0567, "low": 0.0548, "close": 0.0559, "volume": 191474.6, "close_time": 1762246799999, "quote_volume": 10702.66475, "trades": 154, "taker_buy_base": 102850.6, "taker_buy_quote": 5760.4599 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0561, "high": 0.0571, "low": 0.0558, "close": 0.0566, "volume": 336592.2, "close_time": 1762250399999, "quote_volume": 18944.90395, "trades": 164, "taker_buy_base": 160474.9, "taker_buy_quote": 9043.95041 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0564, "close": 0.0566, "volume": 126405.9, "close_time": 1762253999999, "quote_volume": 7169.85138, "trades": 104, "taker_buy_base": 72779.8, "taker_buy_quote": 4131.34683 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0566, "high": 0.0573, "low": 0.0566, "close": 0.0568, "volume": 95692.0, "close_time": 1762257599999, "quote_volume": 5437.37045, "trades": 79, "taker_buy_base": 49798.3, "taker_buy_quote": 2826.47567 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0559, "close": 0.0561, "volume": 89176.2, "close_time": 1762261199999, "quote_volume": 5020.76029, "trades": 67, "taker_buy_base": 36862.3, "taker_buy_quote": 2074.60229 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0555, "close": 0.0559, "volume": 90131.3, "close_time": 1762264799999, "quote_volume": 5045.89341, "trades": 67, "taker_buy_base": 53390.1, "taker_buy_quote": 2986.29274 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0559, "high": 0.0577, "low": 0.0554, "close": 0.0572, "volume": 259743.1, "close_time": 1762268399999, "quote_volume": 14673.12797, "trades": 182, "taker_buy_base": 125319.6, "taker_buy_quote": 7070.09542 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0572, "high": 0.0577, "low": 0.0562, "close": 0.0564, "volume": 221643.0, "close_time": 1762271999999, "quote_volume": 12632.31942, "trades": 181, "taker_buy_base": 101319.5, "taker_buy_quote": 5774.5582 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0552, "close": 0.0553, "volume": 171763.6, "close_time": 1762275599999, "quote_volume": 9605.61859, "trades": 114, "taker_buy_base": 76865.8, "taker_buy_quote": 4301.19792 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0551, "high": 0.056, "low": 0.0537, "close": 0.0555, "volume": 333462.5, "close_time": 1762279199999, "quote_volume": 18237.91342, "trades": 217, "taker_buy_base": 160330.3, "taker_buy_quote": 8740.85253 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0555, "high": 0.056, "low": 0.0539, "close": 0.056, "volume": 524969.7, "close_time": 1762282799999, "quote_volume": 28699.25664, "trades": 291, "taker_buy_base": 231597.8, "taker_buy_quote": 12669.72219 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.056, "high": 0.0563, "low": 0.0549, "close": 0.055, "volume": 264443.6, "close_time": 1762286399999, "quote_volume": 14717.23052, "trades": 160, "taker_buy_base": 153931.0, "taker_buy_quote": 8573.06841 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0551, "high": 0.0562, "low": 0.0527, "close": 0.0556, "volume": 873771.9, "close_time": 1762289999999, "quote_volume": 47149.84548, "trades": 412, "taker_buy_base": 436474.6, "taker_buy_quote": 23603.54263 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0556, "high": 0.0561, "low": 0.0532, "close": 0.0557, "volume": 797855.1, "close_time": 1762293599999, "quote_volume": 43526.55686, "trades": 400, "taker_buy_base": 398580.8, "taker_buy_quote": 21645.68708 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0556, "high": 0.0568, "low": 0.0556, "close": 0.0561, "volume": 339654.8, "close_time": 1762297199999, "quote_volume": 19114.69777, "trades": 172, "taker_buy_base": 125057.3, "taker_buy_quote": 7032.99327 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0561, "high": 0.0565, "low": 0.056, "close": 0.0564, "volume": 75581.6, "close_time": 1762300799999, "quote_volume": 4249.6018, "trades": 57, "taker_buy_base": 40231.6, "taker_buy_quote": 2260.46065 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0549, "close": 0.0553, "volume": 166033.9, "close_time": 1762304399999, "quote_volume": 9237.62738, "trades": 84, "taker_buy_base": 38466.8, "taker_buy_quote": 2131.72231 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0528, "close": 0.0547, "volume": 504902.3, "close_time": 1762307999999, "quote_volume": 27179.79696, "trades": 272, "taker_buy_base": 221313.7, "taker_buy_quote": 11915.35314 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0547, "high": 0.0563, "low": 0.0547, "close": 0.0563, "volume": 336300.1, "close_time": 1762311599999, "quote_volume": 18683.24396, "trades": 228, "taker_buy_base": 171349.1, "taker_buy_quote": 9526.65435 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0563, "high": 0.0568, "low": 0.0561, "close": 0.0565, "volume": 139228.3, "close_time": 1762315199999, "quote_volume": 7853.62099, "trades": 104, "taker_buy_base": 52227.8, "taker_buy_quote": 2947.54742 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0565, "high": 0.0567, "low": 0.056, "close": 0.0564, "volume": 180642.3, "close_time": 1762318799999, "quote_volume": 10173.90402, "trades": 97, "taker_buy_base": 66057.2, "taker_buy_quote": 3723.24051 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0565, "high": 0.057, "low": 0.0562, "close": 0.0562, "volume": 111060.9, "close_time": 1762322399999, "quote_volume": 6283.4808, "trades": 70, "taker_buy_base": 44530.3, "taker_buy_quote": 2516.72858 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0562, "high": 0.0568, "low": 0.0559, "close": 0.0568, "volume": 100416.2, "close_time": 1762325999999, "quote_volume": 5638.64162, "trades": 59, "taker_buy_base": 46911.3, "taker_buy_quote": 2635.95847 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0566, "close": 0.057, "volume": 109357.7, "close_time": 1762329599999, "quote_volume": 6221.22461, "trades": 94, "taker_buy_base": 48901.7, "taker_buy_quote": 2782.63459 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0554, "close": 0.0558, "volume": 423566.7, "close_time": 1762333199999, "quote_volume": 23812.07994, "trades": 130, "taker_buy_base": 203746.5, "taker_buy_quote": 11457.91487 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0556, "close": 0.056, "volume": 111945.5, "close_time": 1762336799999, "quote_volume": 6265.38363, "trades": 77, "taker_buy_base": 71794.5, "taker_buy_quote": 4017.51757 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.056, "high": 0.0561, "low": 0.0551, "close": 0.0551, "volume": 293960.5, "close_time": 1762340399999, "quote_volume": 16391.85618, "trades": 83, "taker_buy_base": 79607.4, "taker_buy_quote": 4432.17113 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0552, "high": 0.0567, "low": 0.0552, "close": 0.0565, "volume": 90266.1, "close_time": 1762343999999, "quote_volume": 5053.19191, "trades": 70, "taker_buy_base": 67974.4, "taker_buy_quote": 3803.73741 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0564, "high": 0.0572, "low": 0.0563, "close": 0.0567, "volume": 64175.2, "close_time": 1762347599999, "quote_volume": 3642.15123, "trades": 58, "taker_buy_base": 31250.1, "taker_buy_quote": 1769.54245 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0569, "high": 0.0578, "low": 0.0568, "close": 0.0577, "volume": 66641.3, "close_time": 1762351199999, "quote_volume": 3815.9698, "trades": 67, "taker_buy_base": 26652.6, "taker_buy_quote": 1528.6588 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0575, "high": 0.0579, "low": 0.0568, "close": 0.0575, "volume": 291601.0, "close_time": 1762354799999, "quote_volume": 16753.56465, "trades": 109, "taker_buy_base": 174467.5, "taker_buy_quote": 10031.63361 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0575, "high": 0.0585, "low": 0.0573, "close": 0.0583, "volume": 350104.1, "close_time": 1762358399999, "quote_volume": 20276.09722, "trades": 150, "taker_buy_base": 83170.4, "taker_buy_quote": 4816.70018 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0585, "high": 0.059, "low": 0.0577, "close": 0.059, "volume": 102155.3, "close_time": 1762361999999, "quote_volume": 5958.35075, "trades": 76, "taker_buy_base": 39218.3, "taker_buy_quote": 2291.48779 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0589, "high": 0.0596, "low": 0.0586, "close": 0.0594, "volume": 190305.5, "close_time": 1762365599999, "quote_volume": 11255.70793, "trades": 114, "taker_buy_base": 122287.3, "taker_buy_quote": 7244.58216 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0592, "high": 0.0603, "low": 0.059, "close": 0.0598, "volume": 81313.7, "close_time": 1762369199999, "quote_volume": 4830.87476, "trades": 54, "taker_buy_base": 43684.8, "taker_buy_quote": 2597.35303 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0591, "close": 0.0593, "volume": 79391.9, "close_time": 1762372799999, "quote_volume": 4724.84214, "trades": 70, "taker_buy_base": 44172.4, "taker_buy_quote": 2628.29327 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0593, "high": 0.0596, "low": 0.059, "close": 0.0591, "volume": 94014.3, "close_time": 1762376399999, "quote_volume": 5560.01477, "trades": 46, "taker_buy_base": 57335.7, "taker_buy_quote": 3392.04952 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.059, "high": 0.0593, "low": 0.0589, "close": 0.0592, "volume": 87599.8, "close_time": 1762379999999, "quote_volume": 5181.90679, "trades": 44, "taker_buy_base": 53520.7, "taker_buy_quote": 3167.66098 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0592, "high": 0.0598, "low": 0.0591, "close": 0.0598, "volume": 26742.2, "close_time": 1762383599999, "quote_volume": 1586.93577, "trades": 20, "taker_buy_base": 3725.2, "taker_buy_quote": 220.64467 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0598, "high": 0.06, "low": 0.0596, "close": 0.0596, "volume": 58165.7, "close_time": 1762387199999, "quote_volume": 3480.96161, "trades": 42, "taker_buy_base": 36043.5, "taker_buy_quote": 2156.82432 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0592, "close": 0.0593, "volume": 46940.0, "close_time": 1762390799999, "quote_volume": 2786.4112, "trades": 46, "taker_buy_base": 29265.0, "taker_buy_quote": 1736.87599 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0583, "close": 0.0587, "volume": 69116.2, "close_time": 1762394399999, "quote_volume": 4054.28398, "trades": 55, "taker_buy_base": 44267.8, "taker_buy_quote": 2595.84316 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0583, "close": 0.0588, "volume": 54858.3, "close_time": 1762397999999, "quote_volume": 3219.88431, "trades": 48, "taker_buy_base": 25693.5, "taker_buy_quote": 1510.5747 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0588, "high": 0.0594, "low": 0.0587, "close": 0.059, "volume": 49926.4, "close_time": 1762401599999, "quote_volume": 2945.94807, "trades": 44, "taker_buy_base": 26898.1, "taker_buy_quote": 1589.17154 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.059, "high": 0.0593, "low": 0.0587, "close": 0.0591, "volume": 116628.4, "close_time": 1762405199999, "quote_volume": 6882.08423, "trades": 80, "taker_buy_base": 53894.4, "taker_buy_quote": 3180.65878 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.059, "high": 0.059, "low": 0.0576, "close": 0.0577, "volume": 37709.5, "close_time": 1762408799999, "quote_volume": 2192.97401, "trades": 42, "taker_buy_base": 18685.7, "taker_buy_quote": 1088.56654 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0578, "high": 0.0584, "low": 0.0578, "close": 0.0583, "volume": 37729.6, "close_time": 1762412399999, "quote_volume": 2195.71302, "trades": 34, "taker_buy_base": 22817.3, "taker_buy_quote": 1330.37289 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.058, "high": 0.0584, "low": 0.0577, "close": 0.0578, "volume": 95412.3, "close_time": 1762415999999, "quote_volume": 5535.38353, "trades": 54, "taker_buy_base": 51392.7, "taker_buy_quote": 2987.64485 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0575, "close": 0.0577, "volume": 68361.7, "close_time": 1762419599999, "quote_volume": 3946.69381, "trades": 53, "taker_buy_base": 27871.8, "taker_buy_quote": 1608.66401 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0575, "high": 0.0579, "low": 0.0575, "close": 0.0576, "volume": 23393.1, "close_time": 1762423199999, "quote_volume": 1349.71474, "trades": 24, "taker_buy_base": 12171.8, "taker_buy_quote": 702.52786 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0576, "high": 0.058, "low": 0.0572, "close": 0.0577, "volume": 254728.6, "close_time": 1762426799999, "quote_volume": 14740.26192, "trades": 75, "taker_buy_base": 194248.7, "taker_buy_quote": 11253.45526 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0573, "close": 0.0577, "volume": 71006.4, "close_time": 1762430399999, "quote_volume": 4087.32108, "trades": 60, "taker_buy_base": 25675.4, "taker_buy_quote": 1480.23991 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0576, "high": 0.0579, "low": 0.057, "close": 0.0572, "volume": 70157.1, "close_time": 1762433999999, "quote_volume": 4028.04658, "trades": 126, "taker_buy_base": 34778.5, "taker_buy_quote": 1996.5024 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0571, "high": 0.0585, "low": 0.0571, "close": 0.058, "volume": 132024.0, "close_time": 1762437599999, "quote_volume": 7653.0339, "trades": 167, "taker_buy_base": 48336.6, "taker_buy_quote": 2799.85876 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.058, "high": 0.0581, "low": 0.0565, "close": 0.057, "volume": 135913.5, "close_time": 1762441199999, "quote_volume": 7759.65895, "trades": 114, "taker_buy_base": 35327.5, "taker_buy_quote": 2019.54905 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0567, "high": 0.0574, "low": 0.0556, "close": 0.0559, "volume": 185803.6, "close_time": 1762444799999, "quote_volume": 10461.99255, "trades": 104, "taker_buy_base": 57945.6, "taker_buy_quote": 3259.6247 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0547, "close": 0.0555, "volume": 182673.3, "close_time": 1762448399999, "quote_volume": 10107.20822, "trades": 128, "taker_buy_base": 54692.3, "taker_buy_quote": 3031.52695 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0556, "high": 0.0563, "low": 0.0553, "close": 0.0562, "volume": 153516.3, "close_time": 1762451999999, "quote_volume": 8550.87396, "trades": 93, "taker_buy_base": 43873.0, "taker_buy_quote": 2447.99058 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0561, "high": 0.057, "low": 0.0555, "close": 0.0566, "volume": 204124.8, "close_time": 1762455599999, "quote_volume": 11562.17745, "trades": 87, "taker_buy_base": 72531.0, "taker_buy_quote": 4108.78702 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0561, "close": 0.0565, "volume": 148039.8, "close_time": 1762459199999, "quote_volume": 8365.01043, "trades": 92, "taker_buy_base": 88982.8, "taker_buy_quote": 5030.10586 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0556, "close": 0.0559, "volume": 153070.4, "close_time": 1762462799999, "quote_volume": 8597.3533, "trades": 89, "taker_buy_base": 57254.2, "taker_buy_quote": 3223.2894 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.056, "high": 0.0569, "low": 0.056, "close": 0.0565, "volume": 83893.6, "close_time": 1762466399999, "quote_volume": 4722.64955, "trades": 56, "taker_buy_base": 38420.7, "taker_buy_quote": 2166.37567 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0558, "close": 0.0558, "volume": 24307.4, "close_time": 1762469999999, "quote_volume": 1363.53118, "trades": 20, "taker_buy_base": 7468.8, "taker_buy_quote": 422.0322 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0558, "close": 0.0565, "volume": 52335.2, "close_time": 1762473599999, "quote_volume": 2931.00528, "trades": 30, "taker_buy_base": 24610.4, "taker_buy_quote": 1375.81666 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0565, "high": 0.0579, "low": 0.0565, "close": 0.0578, "volume": 193075.6, "close_time": 1762477199999, "quote_volume": 11074.0715, "trades": 120, "taker_buy_base": 84385.1, "taker_buy_quote": 4843.59548 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0578, "high": 0.058, "low": 0.0567, "close": 0.0575, "volume": 118417.2, "close_time": 1762480799999, "quote_volume": 6790.33166, "trades": 74, "taker_buy_base": 63112.0, "taker_buy_quote": 3613.25118 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0571, "close": 0.0581, "volume": 82128.6, "close_time": 1762484399999, "quote_volume": 4738.71162, "trades": 68, "taker_buy_base": 38553.4, "taker_buy_quote": 2223.13223 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0582, "high": 0.0588, "low": 0.0582, "close": 0.0587, "volume": 130829.1, "close_time": 1762487999999, "quote_volume": 7673.5861, "trades": 84, "taker_buy_base": 50769.9, "taker_buy_quote": 2975.88907 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0587, "high": 0.0589, "low": 0.058, "close": 0.0582, "volume": 71797.6, "close_time": 1762491599999, "quote_volume": 4208.28217, "trades": 51, "taker_buy_base": 31905.4, "taker_buy_quote": 1870.32213 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0589, "high": 0.0593, "low": 0.0589, "close": 0.0593, "volume": 121053.2, "close_time": 1762495199999, "quote_volume": 7163.5459, "trades": 66, "taker_buy_base": 39031.2, "taker_buy_quote": 2309.27761 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0594, "close": 0.0594, "volume": 64127.6, "close_time": 1762498799999, "quote_volume": 3817.68157, "trades": 66, "taker_buy_base": 32503.3, "taker_buy_quote": 1933.43241 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0594, "high": 0.0597, "low": 0.059, "close": 0.0597, "volume": 58765.9, "close_time": 1762502399999, "quote_volume": 3494.76739, "trades": 52, "taker_buy_base": 41900.0, "taker_buy_quote": 2495.18148 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0597, "close": 0.06, "volume": 251839.3, "close_time": 1762505999999, "quote_volume": 15126.82243, "trades": 159, "taker_buy_base": 71525.0, "taker_buy_quote": 4291.38734 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.06, "high": 0.0603, "low": 0.0585, "close": 0.0589, "volume": 164805.1, "close_time": 1762509599999, "quote_volume": 9723.45563, "trades": 99, "taker_buy_base": 71992.3, "taker_buy_quote": 4248.96386 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0591, "high": 0.0597, "low": 0.0584, "close": 0.0585, "volume": 157962.8, "close_time": 1762513199999, "quote_volume": 9343.17829, "trades": 93, "taker_buy_base": 50126.6, "taker_buy_quote": 2958.19168 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0573, "close": 0.0582, "volume": 158585.4, "close_time": 1762516799999, "quote_volume": 9164.5747, "trades": 105, "taker_buy_base": 67187.6, "taker_buy_quote": 3888.21852 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0562, "close": 0.0569, "volume": 153822.4, "close_time": 1762520399999, "quote_volume": 8754.79375, "trades": 87, "taker_buy_base": 67733.7, "taker_buy_quote": 3863.27291 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0568, "high": 0.0584, "low": 0.0566, "close": 0.0583, "volume": 112758.1, "close_time": 1762523999999, "quote_volume": 6507.82064, "trades": 83, "taker_buy_base": 59510.7, "taker_buy_quote": 3426.10393 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0582, "high": 0.0599, "low": 0.0571, "close": 0.0597, "volume": 511295.8, "close_time": 1762527599999, "quote_volume": 29915.5297, "trades": 213, "taker_buy_base": 217092.8, "taker_buy_quote": 12675.79705 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0599, "high": 0.0629, "low": 0.0593, "close": 0.0617, "volume": 770861.6, "close_time": 1762531199999, "quote_volume": 46750.5367, "trades": 324, "taker_buy_base": 407494.6, "taker_buy_quote": 24748.44883 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0618, "high": 0.0656, "low": 0.0615, "close": 0.0652, "volume": 1762639.1, "close_time": 1762534799999, "quote_volume": 111637.31319, "trades": 497, "taker_buy_base": 569844.3, "taker_buy_quote": 36067.78357 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0651, "high": 0.067, "low": 0.0641, "close": 0.067, "volume": 715496.2, "close_time": 1762538399999, "quote_volume": 46869.81489, "trades": 303, "taker_buy_base": 294432.9, "taker_buy_quote": 19365.70601 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.067, "high": 0.0677, "low": 0.0662, "close": 0.0666, "volume": 649736.3, "close_time": 1762541999999, "quote_volume": 43625.52009, "trades": 330, "taker_buy_base": 229013.6, "taker_buy_quote": 15403.67999 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0665, "high": 0.0674, "low": 0.0663, "close": 0.0669, "volume": 115339.1, "close_time": 1762545599999, "quote_volume": 7716.43888, "trades": 94, "taker_buy_base": 55413.4, "taker_buy_quote": 3711.56827 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.067, "high": 0.0678, "low": 0.0668, "close": 0.0678, "volume": 648541.9, "close_time": 1762549199999, "quote_volume": 43837.97807, "trades": 203, "taker_buy_base": 391502.8, "taker_buy_quote": 26450.20661 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0679, "high": 0.068, "low": 0.0672, "close": 0.0675, "volume": 239362.9, "close_time": 1762552799999, "quote_volume": 16212.63081, "trades": 131, "taker_buy_base": 120062.2, "taker_buy_quote": 8132.77547 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0673, "high": 0.0677, "low": 0.0672, "close": 0.0674, "volume": 326196.9, "close_time": 1762556399999, "quote_volume": 22008.82656, "trades": 128, "taker_buy_base": 232036.1, "taker_buy_quote": 15656.3938 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0655, "close": 0.0656, "volume": 104772.2, "close_time": 1762559999999, "quote_volume": 6923.17928, "trades": 77, "taker_buy_base": 30800.1, "taker_buy_quote": 2035.59436 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0658, "high": 0.0667, "low": 0.0642, "close": 0.0643, "volume": 330343.8, "close_time": 1762563599999, "quote_volume": 21633.74651, "trades": 198, "taker_buy_base": 172158.4, "taker_buy_quote": 11308.69453 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0643, "high": 0.0658, "low": 0.0642, "close": 0.0656, "volume": 250124.5, "close_time": 1762567199999, "quote_volume": 16257.66696, "trades": 121, "taker_buy_base": 141844.5, "taker_buy_quote": 9224.09607 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0657, "high": 0.067, "low": 0.0656, "close": 0.0661, "volume": 62736.9, "close_time": 1762570799999, "quote_volume": 4161.24758, "trades": 61, "taker_buy_base": 11845.2, "taker_buy_quote": 788.89373 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0662, "high": 0.0669, "low": 0.0652, "close": 0.0652, "volume": 774280.7, "close_time": 1762574399999, "quote_volume": 51359.12816, "trades": 154, "taker_buy_base": 618606.0, "taker_buy_quote": 41064.69403 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0654, "high": 0.0664, "low": 0.0654, "close": 0.0656, "volume": 252841.1, "close_time": 1762577999999, "quote_volume": 16704.46437, "trades": 104, "taker_buy_base": 40018.3, "taker_buy_quote": 2635.08194 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0637, "close": 0.0637, "volume": 78819.7, "close_time": 1762581599999, "quote_volume": 5102.28182, "trades": 84, "taker_buy_base": 47068.1, "taker_buy_quote": 3054.63763 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0638, "high": 0.0645, "low": 0.0634, "close": 0.0641, "volume": 68314.1, "close_time": 1762585199999, "quote_volume": 4356.4624, "trades": 64, "taker_buy_base": 42905.1, "taker_buy_quote": 2737.85559 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.064, "high": 0.0641, "low": 0.0636, "close": 0.0641, "volume": 61702.1, "close_time": 1762588799999, "quote_volume": 3940.68016, "trades": 39, "taker_buy_base": 17240.7, "taker_buy_quote": 1102.43496 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0642, "high": 0.065, "low": 0.0636, "close": 0.0647, "volume": 167462.9, "close_time": 1762592399999, "quote_volume": 10812.59567, "trades": 77, "taker_buy_base": 124400.9, "taker_buy_quote": 8029.10025 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0636, "close": 0.0639, "volume": 691630.2, "close_time": 1762595999999, "quote_volume": 44554.19062, "trades": 71, "taker_buy_base": 143024.4, "taker_buy_quote": 9186.51494 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0639, "high": 0.0649, "low": 0.0638, "close": 0.0648, "volume": 190633.6, "close_time": 1762599599999, "quote_volume": 12256.96533, "trades": 120, "taker_buy_base": 67749.5, "taker_buy_quote": 4363.14314 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0646, "close": 0.0648, "volume": 1055838.8, "close_time": 1762603199999, "quote_volume": 68879.23673, "trades": 258, "taker_buy_base": 490361.9, "taker_buy_quote": 31833.42947 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0648, "high": 0.0654, "low": 0.0646, "close": 0.065, "volume": 495319.4, "close_time": 1762606799999, "quote_volume": 32203.10709, "trades": 203, "taker_buy_base": 101601.8, "taker_buy_quote": 6605.81014 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0634, "close": 0.0634, "volume": 177555.3, "close_time": 1762610399999, "quote_volume": 11353.04518, "trades": 122, "taker_buy_base": 99593.4, "taker_buy_quote": 6370.34848 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0623, "close": 0.0634, "volume": 1364199.2, "close_time": 1762613999999, "quote_volume": 85879.60084, "trades": 243, "taker_buy_base": 625384.4, "taker_buy_quote": 39118.00234 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0634, "high": 0.0635, "low": 0.062, "close": 0.0623, "volume": 765111.6, "close_time": 1762617599999, "quote_volume": 47842.64062, "trades": 228, "taker_buy_base": 630991.2, "taker_buy_quote": 39461.95513 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0616, "close": 0.062, "volume": 548531.2, "close_time": 1762621199999, "quote_volume": 33935.29111, "trades": 216, "taker_buy_base": 310462.2, "taker_buy_quote": 19198.39225 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0618, "close": 0.0621, "volume": 135372.8, "close_time": 1762624799999, "quote_volume": 8422.48063, "trades": 90, "taker_buy_base": 63458.2, "taker_buy_quote": 3950.95177 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0622, "close": 0.0627, "volume": 110189.9, "close_time": 1762628399999, "quote_volume": 6886.92204, "trades": 62, "taker_buy_base": 50289.7, "taker_buy_quote": 3149.15593 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0617, "close": 0.0624, "volume": 47408.9, "close_time": 1762631999999, "quote_volume": 2952.8752, "trades": 43, "taker_buy_base": 32844.2, "taker_buy_quote": 2046.92287 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0623, "high": 0.063, "low": 0.0623, "close": 0.0626, "volume": 48501.7, "close_time": 1762635599999, "quote_volume": 3030.82215, "trades": 36, "taker_buy_base": 19790.2, "taker_buy_quote": 1236.49022 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0624, "close": 0.0628, "volume": 42909.0, "close_time": 1762639199999, "quote_volume": 2684.78656, "trades": 25, "taker_buy_base": 15828.1, "taker_buy_quote": 991.08587 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.0629, "volume": 20023.7, "close_time": 1762642799999, "quote_volume": 1259.04805, "trades": 12, "taker_buy_base": 1111.7, "taker_buy_quote": 69.71959 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 26936.2, "close_time": 1762646399999, "quote_volume": 1701.32338, "trades": 38, "taker_buy_base": 22554.4, "taker_buy_quote": 1424.89887 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0623, "close": 0.0623, "volume": 63039.3, "close_time": 1762649999999, "quote_volume": 3957.56684, "trades": 43, "taker_buy_base": 40736.6, "taker_buy_quote": 2559.35896 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0618, "close": 0.0623, "volume": 29105.2, "close_time": 1762653599999, "quote_volume": 1812.88597, "trades": 31, "taker_buy_base": 14465.6, "taker_buy_quote": 900.46659 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0603, "close": 0.0605, "volume": 119443.0, "close_time": 1762657199999, "quote_volume": 7275.83767, "trades": 68, "taker_buy_base": 60285.8, "taker_buy_quote": 3674.19672 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0599, "close": 0.0606, "volume": 89073.6, "close_time": 1762660799999, "quote_volume": 5380.60884, "trades": 52, "taker_buy_base": 58730.7, "taker_buy_quote": 3550.81819 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0605, "close": 0.0608, "volume": 35478.1, "close_time": 1762664399999, "quote_volume": 2155.2649, "trades": 34, "taker_buy_base": 26106.8, "taker_buy_quote": 1584.90372 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0605, "high": 0.061, "low": 0.0605, "close": 0.061, "volume": 15854.6, "close_time": 1762667999999, "quote_volume": 962.40987, "trades": 20, "taker_buy_base": 5836.6, "taker_buy_quote": 354.81504 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.061, "high": 0.0618, "low": 0.0608, "close": 0.0611, "volume": 37310.0, "close_time": 1762671599999, "quote_volume": 2281.45636, "trades": 44, "taker_buy_base": 28102.5, "taker_buy_quote": 1716.43384 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0612, "high": 0.0624, "low": 0.0612, "close": 0.0624, "volume": 33083.7, "close_time": 1762675199999, "quote_volume": 2046.32532, "trades": 40, "taker_buy_base": 17000.1, "taker_buy_quote": 1052.30733 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0615, "close": 0.0617, "volume": 77151.8, "close_time": 1762678799999, "quote_volume": 4786.74872, "trades": 68, "taker_buy_base": 40505.0, "taker_buy_quote": 2509.56119 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.062, "high": 0.0626, "low": 0.0614, "close": 0.0614, "volume": 42066.4, "close_time": 1762682399999, "quote_volume": 2609.74705, "trades": 46, "taker_buy_base": 22318.1, "taker_buy_quote": 1385.09799 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0612, "high": 0.0619, "low": 0.0609, "close": 0.0619, "volume": 56131.6, "close_time": 1762685999999, "quote_volume": 3438.85289, "trades": 74, "taker_buy_base": 27591.4, "taker_buy_quote": 1688.85929 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0621, "high": 0.063, "low": 0.062, "close": 0.0627, "volume": 155977.8, "close_time": 1762689599999, "quote_volume": 9769.58934, "trades": 146, "taker_buy_base": 96187.5, "taker_buy_quote": 6030.86616 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0625, "close": 0.0627, "volume": 139715.8, "close_time": 1762693199999, "quote_volume": 8794.60032, "trades": 111, "taker_buy_base": 63091.0, "taker_buy_quote": 3971.09671 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0625, "close": 0.0629, "volume": 51406.0, "close_time": 1762696799999, "quote_volume": 3224.98675, "trades": 47, "taker_buy_base": 20135.6, "taker_buy_quote": 1261.50328 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0627, "high": 0.0642, "low": 0.0625, "close": 0.0629, "volume": 129910.1, "close_time": 1762700399999, "quote_volume": 8230.62837, "trades": 109, "taker_buy_base": 65098.1, "taker_buy_quote": 4115.07737 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0631, "high": 0.0651, "low": 0.0631, "close": 0.064, "volume": 592607.7, "close_time": 1762703999999, "quote_volume": 38202.42355, "trades": 244, "taker_buy_base": 310310.1, "taker_buy_quote": 19982.15182 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0642, "high": 0.0646, "low": 0.0636, "close": 0.0642, "volume": 470633.4, "close_time": 1762707599999, "quote_volume": 30292.49227, "trades": 146, "taker_buy_base": 165133.4, "taker_buy_quote": 10598.96593 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0635, "close": 0.0636, "volume": 174911.3, "close_time": 1762711199999, "quote_volume": 11190.57897, "trades": 79, "taker_buy_base": 120411.0, "taker_buy_quote": 7711.07835 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0634, "close": 0.0645, "volume": 405226.7, "close_time": 1762714799999, "quote_volume": 26109.27356, "trades": 96, "taker_buy_base": 316354.7, "taker_buy_quote": 20369.60414 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0645, "high": 0.0654, "low": 0.0642, "close": 0.0654, "volume": 209216.0, "close_time": 1762718399999, "quote_volume": 13571.11529, "trades": 117, "taker_buy_base": 46603.9, "taker_buy_quote": 3022.25013 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0644, "close": 0.0647, "volume": 109093.5, "close_time": 1762721999999, "quote_volume": 7050.95323, "trades": 48, "taker_buy_base": 27888.2, "taker_buy_quote": 1811.91912 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0646, "high": 0.0651, "low": 0.0646, "close": 0.0647, "volume": 226996.7, "close_time": 1762725599999, "quote_volume": 14691.36687, "trades": 64, "taker_buy_base": 138150.7, "taker_buy_quote": 8939.63636 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0644, "close": 0.065, "volume": 25744.4, "close_time": 1762729199999, "quote_volume": 1666.87776, "trades": 30, "taker_buy_base": 14259.7, "taker_buy_quote": 924.39794 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.065, "high": 0.0656, "low": 0.0644, "close": 0.0647, "volume": 177620.9, "close_time": 1762732799999, "quote_volume": 11514.11321, "trades": 93, "taker_buy_base": 145774.7, "taker_buy_quote": 9450.04435 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0648, "high": 0.0662, "low": 0.0643, "close": 0.0658, "volume": 203425.8, "close_time": 1762736399999, "quote_volume": 13209.76997, "trades": 95, "taker_buy_base": 30335.1, "taker_buy_quote": 1984.28381 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0658, "high": 0.066, "low": 0.0652, "close": 0.0658, "volume": 60666.1, "close_time": 1762739999999, "quote_volume": 3989.78726, "trades": 68, "taker_buy_base": 39728.2, "taker_buy_quote": 2612.85403 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0656, "high": 0.0662, "low": 0.0656, "close": 0.0656, "volume": 69489.7, "close_time": 1762743599999, "quote_volume": 4584.10402, "trades": 66, "taker_buy_base": 33912.8, "taker_buy_quote": 2237.59924 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0662, "high": 0.0667, "low": 0.066, "close": 0.0661, "volume": 72165.7, "close_time": 1762747199999, "quote_volume": 4781.73649, "trades": 71, "taker_buy_base": 27126.1, "taker_buy_quote": 1798.48126 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0661, "high": 0.0669, "low": 0.066, "close": 0.0668, "volume": 106463.4, "close_time": 1762750799999, "quote_volume": 7072.46139, "trades": 82, "taker_buy_base": 26942.4, "taker_buy_quote": 1788.34582 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0661, "close": 0.0666, "volume": 189407.6, "close_time": 1762754399999, "quote_volume": 12673.65237, "trades": 107, "taker_buy_base": 114600.2, "taker_buy_quote": 7679.31055 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0667, "high": 0.067, "low": 0.0662, "close": 0.0668, "volume": 210644.3, "close_time": 1762757999999, "quote_volume": 14011.77664, "trades": 133, "taker_buy_base": 123639.6, "taker_buy_quote": 8229.00117 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0661, "close": 0.0665, "volume": 106016.5, "close_time": 1762761599999, "quote_volume": 7052.98006, "trades": 71, "taker_buy_base": 42527.0, "taker_buy_quote": 2831.73592 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0655, "close": 0.0658, "volume": 83913.5, "close_time": 1762765199999, "quote_volume": 5549.39371, "trades": 77, "taker_buy_base": 50079.5, "taker_buy_quote": 3313.08353 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0659, "high": 0.0682, "low": 0.0659, "close": 0.0677, "volume": 263883.9, "close_time": 1762768799999, "quote_volume": 17794.95468, "trades": 166, "taker_buy_base": 143938.6, "taker_buy_quote": 9695.67702 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0678, "high": 0.068, "low": 0.0665, "close": 0.067, "volume": 124897.7, "close_time": 1762772399999, "quote_volume": 8388.68391, "trades": 125, "taker_buy_base": 68250.1, "taker_buy_quote": 4586.1994 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0669, "high": 0.0678, "low": 0.0669, "close": 0.0673, "volume": 88180.8, "close_time": 1762775999999, "quote_volume": 5954.20961, "trades": 69, "taker_buy_base": 33907.1, "taker_buy_quote": 2288.53527 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0668, "close": 0.067, "volume": 198159.9, "close_time": 1762779599999, "quote_volume": 13309.54034, "trades": 163, "taker_buy_base": 76659.4, "taker_buy_quote": 5149.49348 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0669, "high": 0.0676, "low": 0.0668, "close": 0.0672, "volume": 199555.2, "close_time": 1762783199999, "quote_volume": 13393.01623, "trades": 105, "taker_buy_base": 40137.0, "taker_buy_quote": 2699.78121 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.067, "high": 0.067, "low": 0.0651, "close": 0.066, "volume": 368725.8, "close_time": 1762786799999, "quote_volume": 24409.40835, "trades": 177, "taker_buy_base": 137951.9, "taker_buy_quote": 9171.58242 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0659, "high": 0.0676, "low": 0.0659, "close": 0.0668, "volume": 548770.3, "close_time": 1762790399999, "quote_volume": 36632.58923, "trades": 198, "taker_buy_base": 122568.7, "taker_buy_quote": 8185.46545 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0655, "close": 0.0658, "volume": 303132.2, "close_time": 1762793999999, "quote_volume": 20025.86301, "trades": 186, "taker_buy_base": 111683.1, "taker_buy_quote": 7387.31747 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0659, "high": 0.0668, "low": 0.0659, "close": 0.0665, "volume": 159776.7, "close_time": 1762797599999, "quote_volume": 10595.43507, "trades": 137, "taker_buy_base": 81329.5, "taker_buy_quote": 5387.57201 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0661, "close": 0.0661, "volume": 87475.6, "close_time": 1762801199999, "quote_volume": 5809.92563, "trades": 72, "taker_buy_base": 43880.4, "taker_buy_quote": 2914.89272 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0662, "high": 0.0677, "low": 0.0661, "close": 0.0671, "volume": 112972.5, "close_time": 1762804799999, "quote_volume": 7567.90215, "trades": 92, "taker_buy_base": 59517.8, "taker_buy_quote": 3977.77576 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0666, "close": 0.0672, "volume": 151484.7, "close_time": 1762808399999, "quote_volume": 10186.37126, "trades": 142, "taker_buy_base": 87957.1, "taker_buy_quote": 5925.47811 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0659, "close": 0.0664, "volume": 239868.4, "close_time": 1762811999999, "quote_volume": 15938.14594, "trades": 151, "taker_buy_base": 146254.1, "taker_buy_quote": 9721.57138 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0664, "high": 0.0681, "low": 0.0659, "close": 0.0679, "volume": 199752.5, "close_time": 1762815599999, "quote_volume": 13352.41005, "trades": 83, "taker_buy_base": 153580.6, "taker_buy_quote": 10263.53038 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.068, "high": 0.068, "low": 0.0665, "close": 0.0667, "volume": 39406.6, "close_time": 1762819199999, "quote_volume": 2649.9642, "trades": 44, "taker_buy_base": 21551.3, "taker_buy_quote": 1446.82348 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0656, "close": 0.0662, "volume": 107245.9, "close_time": 1762822799999, "quote_volume": 7098.37817, "trades": 75, "taker_buy_base": 28603.1, "taker_buy_quote": 1894.31178 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0662, "high": 0.0679, "low": 0.0658, "close": 0.0658, "volume": 55690.2, "close_time": 1762826399999, "quote_volume": 3699.97523, "trades": 58, "taker_buy_base": 37269.4, "taker_buy_quote": 2476.02873 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.066, "high": 0.0677, "low": 0.0657, "close": 0.0674, "volume": 107121.9, "close_time": 1762829999999, "quote_volume": 7126.04913, "trades": 73, "taker_buy_base": 35979.5, "taker_buy_quote": 2398.82325 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0673, "high": 0.0677, "low": 0.0672, "close": 0.0675, "volume": 62122.2, "close_time": 1762833599999, "quote_volume": 4183.52913, "trades": 45, "taker_buy_base": 21690.6, "taker_buy_quote": 1462.35176 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0664, "close": 0.0664, "volume": 119164.2, "close_time": 1762837199999, "quote_volume": 7968.41049, "trades": 97, "taker_buy_base": 47999.5, "taker_buy_quote": 3204.21368 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0653, "close": 0.0653, "volume": 53583.9, "close_time": 1762840799999, "quote_volume": 3520.02724, "trades": 63, "taker_buy_base": 26938.0, "taker_buy_quote": 1770.18241 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0648, "close": 0.0653, "volume": 145586.0, "close_time": 1762844399999, "quote_volume": 9479.0137, "trades": 103, "taker_buy_base": 57226.9, "taker_buy_quote": 3731.44175 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0637, "close": 0.0637, "volume": 93756.0, "close_time": 1762847999999, "quote_volume": 6042.01562, "trades": 96, "taker_buy_base": 36329.9, "taker_buy_quote": 2336.12308 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0637, "close": 0.0645, "volume": 518093.0, "close_time": 1762851599999, "quote_volume": 33305.92752, "trades": 98, "taker_buy_base": 455221.7, "taker_buy_quote": 29267.15713 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0639, "close": 0.064, "volume": 144956.3, "close_time": 1762855199999, "quote_volume": 9329.21873, "trades": 80, "taker_buy_base": 38265.7, "taker_buy_quote": 2470.86006 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.064, "high": 0.0646, "low": 0.064, "close": 0.0645, "volume": 86644.3, "close_time": 1762858799999, "quote_volume": 5579.54283, "trades": 65, "taker_buy_base": 39793.1, "taker_buy_quote": 2561.83648 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0646, "high": 0.0653, "low": 0.0645, "close": 0.0649, "volume": 673346.1, "close_time": 1762862399999, "quote_volume": 43756.36302, "trades": 103, "taker_buy_base": 48561.8, "taker_buy_quote": 3161.12105 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0643, "close": 0.0644, "volume": 168299.5, "close_time": 1762865999999, "quote_volume": 10888.70092, "trades": 67, "taker_buy_base": 53781.2, "taker_buy_quote": 3483.21529 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0645, "high": 0.0651, "low": 0.064, "close": 0.0641, "volume": 423090.8, "close_time": 1762869599999, "quote_volume": 27450.79767, "trades": 125, "taker_buy_base": 339284.9, "taker_buy_quote": 22019.2141 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0642, "high": 0.0653, "low": 0.0637, "close": 0.0653, "volume": 129454.2, "close_time": 1762873199999, "quote_volume": 8306.4548, "trades": 86, "taker_buy_base": 97862.0, "taker_buy_quote": 6281.694 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0638, "close": 0.0642, "volume": 115344.0, "close_time": 1762876799999, "quote_volume": 7436.84064, "trades": 131, "taker_buy_base": 42131.3, "taker_buy_quote": 2718.94413 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0641, "close": 0.0645, "volume": 401414.0, "close_time": 1762880399999, "quote_volume": 25774.88802, "trades": 137, "taker_buy_base": 90984.2, "taker_buy_quote": 5864.81051 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0646, "high": 0.065, "low": 0.064, "close": 0.0644, "volume": 156244.3, "close_time": 1762883999999, "quote_volume": 10097.99872, "trades": 87, "taker_buy_base": 54885.4, "taker_buy_quote": 3549.52198 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0637, "close": 0.0638, "volume": 74600.5, "close_time": 1762887599999, "quote_volume": 4776.08527, "trades": 31, "taker_buy_base": 59491.2, "taker_buy_quote": 3811.54313 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0628, "close": 0.0628, "volume": 319906.9, "close_time": 1762891199999, "quote_volume": 20223.76008, "trades": 106, "taker_buy_base": 28738.5, "taker_buy_quote": 1820.49778 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0619, "close": 0.062, "volume": 72825.3, "close_time": 1762894799999, "quote_volume": 4548.67285, "trades": 65, "taker_buy_base": 44135.5, "taker_buy_quote": 2763.7154 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0617, "close": 0.0617, "volume": 131727.6, "close_time": 1762898399999, "quote_volume": 8163.51204, "trades": 111, "taker_buy_base": 64498.6, "taker_buy_quote": 3998.96324 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0616, "high": 0.0625, "low": 0.0613, "close": 0.0624, "volume": 69424.3, "close_time": 1762901999999, "quote_volume": 4303.49638, "trades": 35, "taker_buy_base": 45914.9, "taker_buy_quote": 2856.3227 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0613, "close": 0.0615, "volume": 28358.6, "close_time": 1762905599999, "quote_volume": 1751.52693, "trades": 23, "taker_buy_base": 3777.0, "taker_buy_quote": 232.5098 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0609, "close": 0.0611, "volume": 60758.3, "close_time": 1762909199999, "quote_volume": 3738.56617, "trades": 70, "taker_buy_base": 24629.5, "taker_buy_quote": 1517.01274 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0613, "high": 0.0623, "low": 0.0613, "close": 0.062, "volume": 77691.6, "close_time": 1762912799999, "quote_volume": 4816.16726, "trades": 80, "taker_buy_base": 34599.3, "taker_buy_quote": 2144.37519 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0616, "close": 0.0622, "volume": 176821.7, "close_time": 1762916399999, "quote_volume": 10938.66835, "trades": 83, "taker_buy_base": 117000.8, "taker_buy_quote": 7225.82535 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0621, "close": 0.0624, "volume": 56220.8, "close_time": 1762919999999, "quote_volume": 3507.12313, "trades": 50, "taker_buy_base": 34827.5, "taker_buy_quote": 2172.9362 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0622, "close": 0.0626, "volume": 70508.6, "close_time": 1762923599999, "quote_volume": 4394.55695, "trades": 65, "taker_buy_base": 40053.4, "taker_buy_quote": 2497.01443 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0626, "high": 0.063, "low": 0.0625, "close": 0.063, "volume": 31628.2, "close_time": 1762927199999, "quote_volume": 1988.3481, "trades": 39, "taker_buy_base": 17856.2, "taker_buy_quote": 1122.34848 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0631, "high": 0.0637, "low": 0.063, "close": 0.063, "volume": 77732.2, "close_time": 1762930799999, "quote_volume": 4921.53241, "trades": 59, "taker_buy_base": 36824.4, "taker_buy_quote": 2331.09895 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0623, "close": 0.0623, "volume": 38057.6, "close_time": 1762934399999, "quote_volume": 2383.79641, "trades": 37, "taker_buy_base": 13702.8, "taker_buy_quote": 861.21972 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0624, "high": 0.0639, "low": 0.0624, "close": 0.0636, "volume": 139799.6, "close_time": 1762937999999, "quote_volume": 8883.29343, "trades": 53, "taker_buy_base": 54828.8, "taker_buy_quote": 3476.14766 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0635, "high": 0.064, "low": 0.0635, "close": 0.0638, "volume": 160389.9, "close_time": 1762941599999, "quote_volume": 10232.18791, "trades": 105, "taker_buy_base": 36015.4, "taker_buy_quote": 2298.08288 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0638, "high": 0.0647, "low": 0.0638, "close": 0.0642, "volume": 68160.6, "close_time": 1762945199999, "quote_volume": 4382.89506, "trades": 61, "taker_buy_base": 17722.7, "taker_buy_quote": 1139.35779 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0639, "close": 0.064, "volume": 34438.0, "close_time": 1762948799999, "quote_volume": 2211.93266, "trades": 67, "taker_buy_base": 25193.5, "taker_buy_quote": 1618.29117 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0637, "close": 0.0641, "volume": 343386.9, "close_time": 1762952399999, "quote_volume": 22026.76603, "trades": 190, "taker_buy_base": 194962.2, "taker_buy_quote": 12523.9743 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.064, "high": 0.0649, "low": 0.0637, "close": 0.0649, "volume": 126044.8, "close_time": 1762955999999, "quote_volume": 8091.74128, "trades": 50, "taker_buy_base": 98663.1, "taker_buy_quote": 6334.4436 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0625, "close": 0.0635, "volume": 298015.4, "close_time": 1762959599999, "quote_volume": 18869.65278, "trades": 115, "taker_buy_base": 133835.8, "taker_buy_quote": 8454.99306 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0616, "close": 0.0618, "volume": 550405.0, "close_time": 1762963199999, "quote_volume": 34340.85038, "trades": 176, "taker_buy_base": 319893.0, "taker_buy_quote": 19973.92609 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0601, "close": 0.0604, "volume": 605146.5, "close_time": 1762966799999, "quote_volume": 36827.65987, "trades": 197, "taker_buy_base": 187482.2, "taker_buy_quote": 11419.2747 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0605, "high": 0.0614, "low": 0.06, "close": 0.0609, "volume": 136046.8, "close_time": 1762970399999, "quote_volume": 8236.55991, "trades": 78, "taker_buy_base": 95486.6, "taker_buy_quote": 5782.34668 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0604, "close": 0.0604, "volume": 45117.3, "close_time": 1762973999999, "quote_volume": 2743.40883, "trades": 35, "taker_buy_base": 29107.4, "taker_buy_quote": 1769.25717 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0597, "close": 0.0605, "volume": 326544.5, "close_time": 1762977599999, "quote_volume": 19582.63896, "trades": 115, "taker_buy_base": 64338.9, "taker_buy_quote": 3866.15257 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0604, "high": 0.0614, "low": 0.0602, "close": 0.0611, "volume": 117459.1, "close_time": 1762981199999, "quote_volume": 7147.11503, "trades": 66, "taker_buy_base": 34842.3, "taker_buy_quote": 2122.24167 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0608, "close": 0.0612, "volume": 196391.4, "close_time": 1762984799999, "quote_volume": 11999.59945, "trades": 115, "taker_buy_base": 44319.1, "taker_buy_quote": 2706.24606 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0608, "close": 0.0613, "volume": 104768.0, "close_time": 1762988399999, "quote_volume": 6404.93731, "trades": 40, "taker_buy_base": 61290.4, "taker_buy_quote": 3749.90999 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.061, "high": 0.061, "low": 0.0602, "close": 0.0605, "volume": 78411.6, "close_time": 1762991999999, "quote_volume": 4746.05589, "trades": 39, "taker_buy_base": 40056.1, "taker_buy_quote": 2427.78591 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0606, "high": 0.0611, "low": 0.0605, "close": 0.0607, "volume": 67816.3, "close_time": 1762995599999, "quote_volume": 4125.3412, "trades": 32, "taker_buy_base": 58816.3, "taker_buy_quote": 3578.5012 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0609, "high": 0.0618, "low": 0.0609, "close": 0.0614, "volume": 47375.8, "close_time": 1762999199999, "quote_volume": 2902.88443, "trades": 35, "taker_buy_base": 28225.1, "taker_buy_quote": 1730.22831 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0611, "close": 0.0614, "volume": 23202.2, "close_time": 1763002799999, "quote_volume": 1424.71768, "trades": 19, "taker_buy_base": 8915.4, "taker_buy_quote": 547.56733 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0615, "high": 0.0628, "low": 0.0605, "close": 0.0626, "volume": 126607.2, "close_time": 1763006399999, "quote_volume": 7864.81192, "trades": 88, "taker_buy_base": 51618.2, "taker_buy_quote": 3213.67167 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0622, "high": 0.0632, "low": 0.0622, "close": 0.0626, "volume": 101798.0, "close_time": 1763009999999, "quote_volume": 6368.99176, "trades": 78, "taker_buy_base": 67512.4, "taker_buy_quote": 4222.80289 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0624, "high": 0.063, "low": 0.062, "close": 0.0629, "volume": 38286.3, "close_time": 1763013599999, "quote_volume": 2391.15591, "trades": 35, "taker_buy_base": 12120.7, "taker_buy_quote": 757.3977 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0632, "high": 0.0638, "low": 0.0629, "close": 0.063, "volume": 103132.3, "close_time": 1763017199999, "quote_volume": 6548.74246, "trades": 62, "taker_buy_base": 31301.2, "taker_buy_quote": 1985.09538 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.063, "high": 0.0633, "low": 0.0624, "close": 0.0624, "volume": 251708.0, "close_time": 1763020799999, "quote_volume": 15912.68428, "trades": 84, "taker_buy_base": 53048.9, "taker_buy_quote": 3341.78594 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0625, "close": 0.0627, "volume": 65695.9, "close_time": 1763024399999, "quote_volume": 4118.03445, "trades": 145, "taker_buy_base": 28638.2, "taker_buy_quote": 1794.42085 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0618, "close": 0.062, "volume": 481017.1, "close_time": 1763027999999, "quote_volume": 29919.77655, "trades": 186, "taker_buy_base": 226299.4, "taker_buy_quote": 14028.92763 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.062, "high": 0.0629, "low": 0.0618, "close": 0.0621, "volume": 337532.8, "close_time": 1763031599999, "quote_volume": 20951.2974, "trades": 267, "taker_buy_base": 95633.8, "taker_buy_quote": 5957.3835 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0621, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 33886.9, "close_time": 1763035199999, "quote_volume": 2105.82821, "trades": 60, "taker_buy_base": 6688.2, "taker_buy_quote": 415.47894 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.062, "high": 0.0623, "low": 0.0618, "close": 0.0621, "volume": 155381.4, "close_time": 1763038799999, "quote_volume": 9625.28465, "trades": 209, "taker_buy_base": 110320.0, "taker_buy_quote": 6830.22559 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0614, "close": 0.0618, "volume": 158514.6, "close_time": 1763042399999, "quote_volume": 9816.33652, "trades": 658, "taker_buy_base": 65870.6, "taker_buy_quote": 4076.74249 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0618, "high": 0.0629, "low": 0.0609, "close": 0.0625, "volume": 230856.4, "close_time": 1763045999999, "quote_volume": 14318.75654, "trades": 605, "taker_buy_base": 135248.0, "taker_buy_quote": 8386.93021 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0609, "close": 0.0614, "volume": 242187.0, "close_time": 1763049599999, "quote_volume": 14958.63855, "trades": 1058, "taker_buy_base": 94715.3, "taker_buy_quote": 5868.83876 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0615, "high": 0.0616, "low": 0.06, "close": 0.0601, "volume": 357965.3, "close_time": 1763053199999, "quote_volume": 21754.89395, "trades": 706, "taker_buy_base": 104152.8, "taker_buy_quote": 6330.13284 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.06, "high": 0.0602, "low": 0.0582, "close": 0.0582, "volume": 654416.7, "close_time": 1763056799999, "quote_volume": 38637.77409, "trades": 423, "taker_buy_base": 377882.2, "taker_buy_quote": 22224.85727 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0574, "close": 0.0579, "volume": 116381.4, "close_time": 1763060399999, "quote_volume": 6733.99688, "trades": 113, "taker_buy_base": 25386.7, "taker_buy_quote": 1472.78385 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0568, "close": 0.0571, "volume": 359129.3, "close_time": 1763063999999, "quote_volume": 20701.80761, "trades": 187, "taker_buy_base": 188132.3, "taker_buy_quote": 10857.09047 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0563, "close": 0.0565, "volume": 174266.8, "close_time": 1763067599999, "quote_volume": 9885.30677, "trades": 114, "taker_buy_base": 77085.6, "taker_buy_quote": 4371.63143 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0566, "high": 0.057, "low": 0.0559, "close": 0.0565, "volume": 223038.3, "close_time": 1763071199999, "quote_volume": 12617.52035, "trades": 149, "taker_buy_base": 104223.8, "taker_buy_quote": 5901.83354 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0563, "high": 0.058, "low": 0.0563, "close": 0.0578, "volume": 1571292.0, "close_time": 1763074799999, "quote_volume": 90672.48975, "trades": 521, "taker_buy_base": 529706.0, "taker_buy_quote": 30523.80525 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0578, "high": 0.0587, "low": 0.0578, "close": 0.058, "volume": 159500.7, "close_time": 1763078399999, "quote_volume": 9311.80692, "trades": 276, "taker_buy_base": 31055.0, "taker_buy_quote": 1813.99763 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0573, "close": 0.0578, "volume": 205120.2, "close_time": 1763081999999, "quote_volume": 11906.9962, "trades": 305, "taker_buy_base": 104583.8, "taker_buy_quote": 6083.4636 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0575, "high": 0.0581, "low": 0.0575, "close": 0.0578, "volume": 76384.5, "close_time": 1763085599999, "quote_volume": 4416.95583, "trades": 45, "taker_buy_base": 29345.9, "taker_buy_quote": 1701.1137 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0576, "close": 0.0576, "volume": 74295.6, "close_time": 1763089199999, "quote_volume": 4305.3282, "trades": 49, "taker_buy_base": 21169.9, "taker_buy_quote": 1226.43494 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0568, "close": 0.0572, "volume": 82314.9, "close_time": 1763092799999, "quote_volume": 4697.58933, "trades": 48, "taker_buy_base": 25541.3, "taker_buy_quote": 1459.53615 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0546, "close": 0.0559, "volume": 270533.3, "close_time": 1763096399999, "quote_volume": 15077.30279, "trades": 304, "taker_buy_base": 58564.7, "taker_buy_quote": 3251.7816 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.056, "high": 0.0566, "low": 0.0558, "close": 0.0565, "volume": 186155.2, "close_time": 1763099999999, "quote_volume": 10461.60608, "trades": 485, "taker_buy_base": 53299.2, "taker_buy_quote": 2995.88379 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0565, "high": 0.0574, "low": 0.0553, "close": 0.0574, "volume": 535271.5, "close_time": 1763103599999, "quote_volume": 29988.08122, "trades": 723, "taker_buy_base": 141769.0, "taker_buy_quote": 7994.1792 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0569, "close": 0.0569, "volume": 242591.0, "close_time": 1763107199999, "quote_volume": 13886.34425, "trades": 146, "taker_buy_base": 87752.1, "taker_buy_quote": 5023.78276 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0567, "close": 0.0569, "volume": 82029.3, "close_time": 1763110799999, "quote_volume": 4660.69173, "trades": 58, "taker_buy_base": 41158.9, "taker_buy_quote": 2339.11173 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0568, "high": 0.057, "low": 0.0559, "close": 0.0563, "volume": 128975.7, "close_time": 1763114399999, "quote_volume": 7260.35296, "trades": 84, "taker_buy_base": 39680.7, "taker_buy_quote": 2236.57571 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0559, "close": 0.0561, "volume": 15788.4, "close_time": 1763117999999, "quote_volume": 886.38454, "trades": 24, "taker_buy_base": 12339.5, "taker_buy_quote": 692.69717 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0552, "close": 0.0555, "volume": 56714.8, "close_time": 1763121599999, "quote_volume": 3152.02335, "trades": 98, "taker_buy_base": 27591.0, "taker_buy_quote": 1536.29539 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0542, "close": 0.0557, "volume": 246663.2, "close_time": 1763125199999, "quote_volume": 13556.5302, "trades": 312, "taker_buy_base": 118156.4, "taker_buy_quote": 6494.83001 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0558, "high": 0.056, "low": 0.0547, "close": 0.0554, "volume": 136069.0, "close_time": 1763128799999, "quote_volume": 7539.21292, "trades": 192, "taker_buy_base": 58352.1, "taker_buy_quote": 3230.54756 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0556, "high": 0.0568, "low": 0.0549, "close": 0.0563, "volume": 279860.4, "close_time": 1763132399999, "quote_volume": 15744.27458, "trades": 149, "taker_buy_base": 149802.5, "taker_buy_quote": 8434.86826 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0559, "high": 0.0567, "low": 0.055, "close": 0.0561, "volume": 3939779.5, "close_time": 1763135999999, "quote_volume": 217071.03785, "trades": 225, "taker_buy_base": 3667755.0, "taker_buy_quote": 201914.36482 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0557, "close": 0.0565, "volume": 188121.7, "close_time": 1763139599999, "quote_volume": 10567.037, "trades": 125, "taker_buy_base": 128151.1, "taker_buy_quote": 7198.43102 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0554, "close": 0.0556, "volume": 116560.1, "close_time": 1763143199999, "quote_volume": 6583.84762, "trades": 89, "taker_buy_base": 71332.0, "taker_buy_quote": 4037.95871 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0556, "high": 0.0564, "low": 0.0554, "close": 0.0557, "volume": 126618.1, "close_time": 1763146799999, "quote_volume": 7071.85294, "trades": 55, "taker_buy_base": 62293.1, "taker_buy_quote": 3481.78885 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0557, "high": 0.0567, "low": 0.0556, "close": 0.0567, "volume": 82269.8, "close_time": 1763150399999, "quote_volume": 4623.04615, "trades": 36, "taker_buy_base": 51749.6, "taker_buy_quote": 2904.45926 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0547, "close": 0.0552, "volume": 48053.1, "close_time": 1763153999999, "quote_volume": 2674.49245, "trades": 37, "taker_buy_base": 11128.8, "taker_buy_quote": 625.64603 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0553, "close": 0.0554, "volume": 45140.9, "close_time": 1763157599999, "quote_volume": 2506.669, "trades": 26, "taker_buy_base": 9593.2, "taker_buy_quote": 532.9503 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0547, "close": 0.0548, "volume": 37942.9, "close_time": 1763161199999, "quote_volume": 2089.53564, "trades": 31, "taker_buy_base": 14589.7, "taker_buy_quote": 804.55196 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0545, "high": 0.0546, "low": 0.053, "close": 0.0542, "volume": 237590.3, "close_time": 1763164799999, "quote_volume": 12754.33881, "trades": 111, "taker_buy_base": 126793.2, "taker_buy_quote": 6818.6829 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0542, "high": 0.0549, "low": 0.0542, "close": 0.0549, "volume": 58585.7, "close_time": 1763168399999, "quote_volume": 3199.02543, "trades": 43, "taker_buy_base": 32209.4, "taker_buy_quote": 1757.77113 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.055, "high": 0.0557, "low": 0.0548, "close": 0.0556, "volume": 32997.4, "close_time": 1763171999999, "quote_volume": 1824.45205, "trades": 25, "taker_buy_base": 16333.2, "taker_buy_quote": 903.59896 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0556, "high": 0.056, "low": 0.0555, "close": 0.056, "volume": 20463.9, "close_time": 1763175599999, "quote_volume": 1139.40956, "trades": 17, "taker_buy_base": 19097.6, "taker_buy_quote": 1063.57991 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.056, "high": 0.0564, "low": 0.0559, "close": 0.0559, "volume": 76899.5, "close_time": 1763179199999, "quote_volume": 4317.20045, "trades": 57, "taker_buy_base": 60112.5, "taker_buy_quote": 3375.64636 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 53849.1, "close_time": 1763182799999, "quote_volume": 3009.21245, "trades": 29, "taker_buy_base": 50946.2, "taker_buy_quote": 2847.13742 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 21016.4, "close_time": 1763186399999, "quote_volume": 1169.86479, "trades": 21, "taker_buy_base": 12508.7, "taker_buy_quote": 696.27744 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0558, "close": 0.0561, "volume": 43765.0, "close_time": 1763189999999, "quote_volume": 2449.25007, "trades": 25, "taker_buy_base": 32061.5, "taker_buy_quote": 1794.58582 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0559, "high": 0.056, "low": 0.0556, "close": 0.0556, "volume": 11984.9, "close_time": 1763193599999, "quote_volume": 667.57348, "trades": 22, "taker_buy_base": 9602.0, "taker_buy_quote": 534.93592 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0544, "close": 0.0546, "volume": 73082.5, "close_time": 1763197199999, "quote_volume": 4013.05391, "trades": 71, "taker_buy_base": 67327.7, "taker_buy_quote": 3696.18369 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0546, "close": 0.0548, "volume": 64527.4, "close_time": 1763200799999, "quote_volume": 3539.25693, "trades": 25, "taker_buy_base": 31642.7, "taker_buy_quote": 1734.13825 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0546, "close": 0.0549, "volume": 96457.0, "close_time": 1763204399999, "quote_volume": 5272.72109, "trades": 14, "taker_buy_base": 9542.1, "taker_buy_quote": 521.33308 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0546, "close": 0.0546, "volume": 14845.3, "close_time": 1763207999999, "quote_volume": 813.14388, "trades": 16, "taker_buy_base": 2126.8, "taker_buy_quote": 117.03736 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0546, "high": 0.0555, "low": 0.0546, "close": 0.0553, "volume": 67665.8, "close_time": 1763211599999, "quote_volume": 3702.49289, "trades": 16, "taker_buy_base": 41205.8, "taker_buy_quote": 2250.94908 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0555, "close": 0.0557, "volume": 54787.2, "close_time": 1763215199999, "quote_volume": 3047.66125, "trades": 19, "taker_buy_base": 42726.6, "taker_buy_quote": 2376.62583 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0553, "close": 0.0553, "volume": 38247.3, "close_time": 1763218799999, "quote_volume": 2119.46985, "trades": 15, "taker_buy_base": 19847.3, "taker_buy_quote": 1099.86985 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0551, "close": 0.0552, "volume": 43676.2, "close_time": 1763222399999, "quote_volume": 2412.55026, "trades": 19, "taker_buy_base": 3230.0, "taker_buy_quote": 178.91015 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.055, "high": 0.0551, "low": 0.0548, "close": 0.0551, "volume": 17182.6, "close_time": 1763225999999, "quote_volume": 945.68062, "trades": 14, "taker_buy_base": 7751.2, "taker_buy_quote": 426.30486 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0551, "high": 0.0554, "low": 0.055, "close": 0.0554, "volume": 20492.6, "close_time": 1763229599999, "quote_volume": 1130.36183, "trades": 13, "taker_buy_base": 16186.8, "taker_buy_quote": 893.11225 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0553, "close": 0.0553, "volume": 21752.5, "close_time": 1763233199999, "quote_volume": 1204.81989, "trades": 11, "taker_buy_base": 12280.0, "taker_buy_quote": 679.50339 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0553, "high": 0.0554, "low": 0.055, "close": 0.0551, "volume": 35486.8, "close_time": 1763236799999, "quote_volume": 1961.5194, "trades": 18, "taker_buy_base": 31682.2, "taker_buy_quote": 1751.70548 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0545, "close": 0.0546, "volume": 31976.6, "close_time": 1763240399999, "quote_volume": 1748.30632, "trades": 18, "taker_buy_base": 19313.8, "taker_buy_quote": 1056.96918 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0543, "close": 0.0544, "volume": 30438.6, "close_time": 1763243999999, "quote_volume": 1666.47251, "trades": 17, "taker_buy_base": 15318.9, "taker_buy_quote": 840.18111 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0543, "close": 0.0548, "volume": 223896.1, "close_time": 1763247599999, "quote_volume": 12204.44577, "trades": 50, "taker_buy_base": 215027.0, "taker_buy_quote": 11721.56574 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 54488.5, "close_time": 1763251199999, "quote_volume": 2981.19029, "trades": 22, "taker_buy_base": 44562.5, "taker_buy_quote": 2437.57489 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0538, "close": 0.0543, "volume": 52766.7, "close_time": 1763254799999, "quote_volume": 2852.09263, "trades": 26, "taker_buy_base": 5440.9, "taker_buy_quote": 294.83694 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0533, "close": 0.054, "volume": 70764.6, "close_time": 1763258399999, "quote_volume": 3809.70404, "trades": 40, "taker_buy_base": 19236.7, "taker_buy_quote": 1032.08357 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.054, "high": 0.0549, "low": 0.054, "close": 0.0549, "volume": 39073.8, "close_time": 1763261999999, "quote_volume": 2134.73347, "trades": 41, "taker_buy_base": 27574.7, "taker_buy_quote": 1504.22057 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0548, "close": 0.0549, "volume": 34867.0, "close_time": 1763265599999, "quote_volume": 1912.96971, "trades": 22, "taker_buy_base": 21682.1, "taker_buy_quote": 1189.18267 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.055, "high": 0.055, "low": 0.0546, "close": 0.0547, "volume": 4584.2, "close_time": 1763269199999, "quote_volume": 250.89413, "trades": 7, "taker_buy_base": 3168.5, "taker_buy_quote": 173.29063 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.055, "high": 0.0554, "low": 0.055, "close": 0.0552, "volume": 8700.4, "close_time": 1763272799999, "quote_volume": 481.37215, "trades": 6, "taker_buy_base": 6494.7, "taker_buy_quote": 359.35751 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0548, "close": 0.0548, "volume": 25272.4, "close_time": 1763276399999, "quote_volume": 1389.39028, "trades": 10, "taker_buy_base": 5752.7, "taker_buy_quote": 316.97377 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.055, "high": 0.0553, "low": 0.0549, "close": 0.0553, "volume": 19015.6, "close_time": 1763279999999, "quote_volume": 1047.0549, "trades": 11, "taker_buy_base": 9447.6, "taker_buy_quote": 520.21906 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0549, "close": 0.055, "volume": 58461.6, "close_time": 1763283599999, "quote_volume": 3225.06756, "trades": 38, "taker_buy_base": 41750.7, "taker_buy_quote": 2306.40977 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.055, "high": 0.0556, "low": 0.0548, "close": 0.0556, "volume": 61885.7, "close_time": 1763287199999, "quote_volume": 3403.72764, "trades": 28, "taker_buy_base": 46965.8, "taker_buy_quote": 2583.35727 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 50715.8, "close_time": 1763290799999, "quote_volume": 2814.67771, "trades": 30, "taker_buy_base": 28919.7, "taker_buy_quote": 1605.04335 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0538, "close": 0.0541, "volume": 654484.5, "close_time": 1763294399999, "quote_volume": 35471.85684, "trades": 104, "taker_buy_base": 290901.0, "taker_buy_quote": 15766.12331 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0542, "high": 0.0544, "low": 0.054, "close": 0.0543, "volume": 31068.7, "close_time": 1763297999999, "quote_volume": 1686.26333, "trades": 11, "taker_buy_base": 8195.8, "taker_buy_quote": 444.71757 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0538, "close": 0.0538, "volume": 46958.1, "close_time": 1763301599999, "quote_volume": 2536.34397, "trades": 21, "taker_buy_base": 4207.7, "taker_buy_quote": 227.02956 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0537, "close": 0.0543, "volume": 22722.5, "close_time": 1763305199999, "quote_volume": 1223.72405, "trades": 17, "taker_buy_base": 14118.6, "taker_buy_quote": 760.23998 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.054, "high": 0.0542, "low": 0.0526, "close": 0.0526, "volume": 350020.5, "close_time": 1763308799999, "quote_volume": 18642.91125, "trades": 103, "taker_buy_base": 124476.4, "taker_buy_quote": 6597.57794 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0515, "close": 0.0515, "volume": 140454.4, "close_time": 1763312399999, "quote_volume": 7368.79628, "trades": 114, "taker_buy_base": 70354.5, "taker_buy_quote": 3701.48286 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0519, "high": 0.052, "low": 0.0508, "close": 0.0516, "volume": 326687.1, "close_time": 1763315999999, "quote_volume": 16835.6581, "trades": 124, "taker_buy_base": 165051.1, "taker_buy_quote": 8509.90947 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0515, "high": 0.0526, "low": 0.0512, "close": 0.0514, "volume": 172630.8, "close_time": 1763319599999, "quote_volume": 8959.27849, "trades": 75, "taker_buy_base": 88792.2, "taker_buy_quote": 4607.58078 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0514, "high": 0.0523, "low": 0.0514, "close": 0.0516, "volume": 69421.6, "close_time": 1763323199999, "quote_volume": 3609.5196, "trades": 43, "taker_buy_base": 41642.5, "taker_buy_quote": 2169.09912 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0516, "high": 0.0522, "low": 0.0515, "close": 0.0515, "volume": 48360.0, "close_time": 1763326799999, "quote_volume": 2511.11153, "trades": 51, "taker_buy_base": 6634.2, "taker_buy_quote": 344.09991 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0509, "close": 0.0512, "volume": 119496.9, "close_time": 1763330399999, "quote_volume": 6099.77369, "trades": 63, "taker_buy_base": 40910.1, "taker_buy_quote": 2090.5377 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0512, "high": 0.052, "low": 0.0509, "close": 0.0519, "volume": 42699.3, "close_time": 1763333999999, "quote_volume": 2198.38752, "trades": 26, "taker_buy_base": 26489.3, "taker_buy_quote": 1365.82609 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0517, "high": 0.0525, "low": 0.0508, "close": 0.052, "volume": 85379.1, "close_time": 1763337599999, "quote_volume": 4414.4256, "trades": 54, "taker_buy_base": 11217.9, "taker_buy_quote": 576.08053 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0518, "high": 0.0528, "low": 0.0514, "close": 0.0526, "volume": 138811.9, "close_time": 1763341199999, "quote_volume": 7223.34831, "trades": 70, "taker_buy_base": 115396.0, "taker_buy_quote": 5989.90648 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0521, "close": 0.0522, "volume": 38841.5, "close_time": 1763344799999, "quote_volume": 2031.60033, "trades": 26, "taker_buy_base": 8603.2, "taker_buy_quote": 450.31619 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0521, "close": 0.0526, "volume": 29509.4, "close_time": 1763348399999, "quote_volume": 1547.35666, "trades": 28, "taker_buy_base": 15201.6, "taker_buy_quote": 797.04336 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0526, "high": 0.0533, "low": 0.0526, "close": 0.0533, "volume": 34602.7, "close_time": 1763351999999, "quote_volume": 1840.09804, "trades": 28, "taker_buy_base": 19107.0, "taker_buy_quote": 1015.84171 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0531, "close": 0.0531, "volume": 77357.2, "close_time": 1763355599999, "quote_volume": 4133.59166, "trades": 33, "taker_buy_base": 49955.0, "taker_buy_quote": 2670.23567 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0531, "close": 0.0535, "volume": 14876.1, "close_time": 1763359199999, "quote_volume": 792.00271, "trades": 19, "taker_buy_base": 13687.7, "taker_buy_quote": 728.86099 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0527, "close": 0.0532, "volume": 47451.9, "close_time": 1763362799999, "quote_volume": 2524.82097, "trades": 34, "taker_buy_base": 31334.1, "taker_buy_quote": 1667.78593 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0532, "close": 0.0534, "volume": 59375.5, "close_time": 1763366399999, "quote_volume": 3173.20524, "trades": 99, "taker_buy_base": 19944.1, "taker_buy_quote": 1064.98162 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0534, "close": 0.0535, "volume": 39238.2, "close_time": 1763369999999, "quote_volume": 2104.41413, "trades": 32, "taker_buy_base": 9365.1, "taker_buy_quote": 501.80805 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0532, "close": 0.0534, "volume": 34052.5, "close_time": 1763373599999, "quote_volume": 1822.06302, "trades": 25, "taker_buy_base": 16167.8, "taker_buy_quote": 865.06899 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 9637.1, "close_time": 1763377199999, "quote_volume": 515.34985, "trades": 10, "taker_buy_base": 2894.1, "taker_buy_quote": 154.83435 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0534, "close": 0.0535, "volume": 263397.7, "close_time": 1763380799999, "quote_volume": 14113.01587, "trades": 79, "taker_buy_base": 31909.7, "taker_buy_quote": 1709.83483 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0531, "close": 0.0532, "volume": 82390.7, "close_time": 1763384399999, "quote_volume": 4383.10522, "trades": 49, "taker_buy_base": 30062.1, "taker_buy_quote": 1600.16347 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0532, "high": 0.0532, "low": 0.051, "close": 0.0514, "volume": 479394.0, "close_time": 1763387999999, "quote_volume": 24751.5385, "trades": 144, "taker_buy_base": 149633.6, "taker_buy_quote": 7749.4646 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0514, "high": 0.054, "low": 0.0511, "close": 0.0524, "volume": 262410.8, "close_time": 1763391599999, "quote_volume": 13673.48832, "trades": 176, "taker_buy_base": 197831.3, "taker_buy_quote": 10289.79608 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0514, "close": 0.0519, "volume": 113435.3, "close_time": 1763395199999, "quote_volume": 5918.31358, "trades": 86, "taker_buy_base": 39000.7, "taker_buy_quote": 2039.0881 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0515, "high": 0.0528, "low": 0.0506, "close": 0.0528, "volume": 352080.1, "close_time": 1763398799999, "quote_volume": 18068.96947, "trades": 131, "taker_buy_base": 108825.1, "taker_buy_quote": 5635.74191 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0507, "close": 0.0511, "volume": 71548.3, "close_time": 1763402399999, "quote_volume": 3732.48145, "trades": 67, "taker_buy_base": 22852.6, "taker_buy_quote": 1189.44858 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0509, "high": 0.0514, "low": 0.05, "close": 0.0504, "volume": 207951.6, "close_time": 1763405999999, "quote_volume": 10495.71938, "trades": 150, "taker_buy_base": 103954.0, "taker_buy_quote": 5246.74175 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0504, "high": 0.0508, "low": 0.0495, "close": 0.0502, "volume": 1228508.0, "close_time": 1763409599999, "quote_volume": 61496.93741, "trades": 208, "taker_buy_base": 533828.8, "taker_buy_quote": 26572.12255 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.05, "high": 0.0504, "low": 0.0494, "close": 0.0502, "volume": 266248.7, "close_time": 1763413199999, "quote_volume": 13286.83907, "trades": 106, "taker_buy_base": 116563.9, "taker_buy_quote": 5844.45152 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0497, "close": 0.0497, "volume": 55759.7, "close_time": 1763416799999, "quote_volume": 2802.57268, "trades": 49, "taker_buy_base": 22383.8, "taker_buy_quote": 1126.98576 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0502, "high": 0.0507, "low": 0.05, "close": 0.0505, "volume": 81179.9, "close_time": 1763420399999, "quote_volume": 4096.01195, "trades": 51, "taker_buy_base": 23085.8, "taker_buy_quote": 1163.90977 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0502, "high": 0.0506, "low": 0.0501, "close": 0.0506, "volume": 88314.1, "close_time": 1763423999999, "quote_volume": 4445.6813, "trades": 32, "taker_buy_base": 65912.5, "taker_buy_quote": 3319.36413 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0496, "close": 0.0509, "volume": 269145.2, "close_time": 1763427599999, "quote_volume": 13570.27922, "trades": 99, "taker_buy_base": 228941.8, "taker_buy_quote": 11550.92488 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0509, "high": 0.0513, "low": 0.0508, "close": 0.051, "volume": 23396.9, "close_time": 1763431199999, "quote_volume": 1194.41753, "trades": 29, "taker_buy_base": 11839.6, "taker_buy_quote": 604.42891 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0507, "high": 0.0521, "low": 0.0504, "close": 0.0511, "volume": 74555.5, "close_time": 1763434799999, "quote_volume": 3833.21322, "trades": 71, "taker_buy_base": 41180.7, "taker_buy_quote": 2122.37365 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.051, "high": 0.0522, "low": 0.0505, "close": 0.0518, "volume": 240857.5, "close_time": 1763438399999, "quote_volume": 12384.00402, "trades": 129, "taker_buy_base": 167363.2, "taker_buy_quote": 8632.6341 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0518, "high": 0.0521, "low": 0.051, "close": 0.0521, "volume": 85929.4, "close_time": 1763441999999, "quote_volume": 4425.23519, "trades": 51, "taker_buy_base": 37027.7, "taker_buy_quote": 1909.42521 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0521, "high": 0.0527, "low": 0.0517, "close": 0.0519, "volume": 65234.1, "close_time": 1763445599999, "quote_volume": 3409.03735, "trades": 37, "taker_buy_base": 42200.3, "taker_buy_quote": 2205.72184 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0519, "high": 0.052, "low": 0.0513, "close": 0.0513, "volume": 35305.1, "close_time": 1763449199999, "quote_volume": 1823.65075, "trades": 38, "taker_buy_base": 352.7, "taker_buy_quote": 18.18405 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0512, "high": 0.0519, "low": 0.0508, "close": 0.0508, "volume": 254549.8, "close_time": 1763452799999, "quote_volume": 13058.23844, "trades": 92, "taker_buy_base": 60806.6, "taker_buy_quote": 3134.22631 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0514, "high": 0.0523, "low": 0.0514, "close": 0.0521, "volume": 93746.1, "close_time": 1763456399999, "quote_volume": 4865.00161, "trades": 73, "taker_buy_base": 73969.1, "taker_buy_quote": 3837.8937 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0518, "close": 0.0521, "volume": 57812.7, "close_time": 1763459999999, "quote_volume": 3006.113, "trades": 37, "taker_buy_base": 40093.7, "taker_buy_quote": 2086.28056 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0516, "close": 0.0519, "volume": 32489.3, "close_time": 1763463599999, "quote_volume": 1683.59294, "trades": 21, "taker_buy_base": 2892.7, "taker_buy_quote": 150.00066 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0516, "close": 0.0516, "volume": 14776.6, "close_time": 1763467199999, "quote_volume": 764.0353, "trades": 16, "taker_buy_base": 9318.1, "taker_buy_quote": 481.6829 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0513, "close": 0.0517, "volume": 74509.9, "close_time": 1763470799999, "quote_volume": 3839.11437, "trades": 49, "taker_buy_base": 2306.5, "taker_buy_quote": 119.25171 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0512, "close": 0.0516, "volume": 30999.2, "close_time": 1763474399999, "quote_volume": 1595.73745, "trades": 26, "taker_buy_base": 21849.4, "taker_buy_quote": 1126.04291 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0515, "high": 0.0525, "low": 0.0515, "close": 0.0516, "volume": 171199.7, "close_time": 1763477999999, "quote_volume": 8920.39103, "trades": 106, "taker_buy_base": 112543.0, "taker_buy_quote": 5869.00837 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0515, "high": 0.053, "low": 0.0513, "close": 0.0525, "volume": 184460.1, "close_time": 1763481599999, "quote_volume": 9663.10383, "trades": 87, "taker_buy_base": 114685.7, "taker_buy_quote": 6000.60697 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0525, "high": 0.0538, "low": 0.0525, "close": 0.0535, "volume": 214970.3, "close_time": 1763485199999, "quote_volume": 11459.4911, "trades": 112, "taker_buy_base": 117364.1, "taker_buy_quote": 6262.30131 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0532, "close": 0.0533, "volume": 120786.1, "close_time": 1763488799999, "quote_volume": 6448.79057, "trades": 188, "taker_buy_base": 40195.7, "taker_buy_quote": 2148.32243 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0535, "high": 0.054, "low": 0.0535, "close": 0.0539, "volume": 50830.0, "close_time": 1763492399999, "quote_volume": 2736.47512, "trades": 44, "taker_buy_base": 29822.8, "taker_buy_quote": 1606.88904 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0539, "high": 0.0545, "low": 0.0538, "close": 0.054, "volume": 107692.2, "close_time": 1763495999999, "quote_volume": 5838.02243, "trades": 59, "taker_buy_base": 41712.2, "taker_buy_quote": 2261.4109 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0541, "high": 0.0543, "low": 0.054, "close": 0.0541, "volume": 50621.4, "close_time": 1763499599999, "quote_volume": 2740.10258, "trades": 73, "taker_buy_base": 11658.0, "taker_buy_quote": 631.31285 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0541, "high": 0.0547, "low": 0.0536, "close": 0.0536, "volume": 126006.9, "close_time": 1763503199999, "quote_volume": 6842.43615, "trades": 233, "taker_buy_base": 33781.6, "taker_buy_quote": 1833.77351 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0536, "high": 0.0544, "low": 0.0536, "close": 0.054, "volume": 45899.3, "close_time": 1763506799999, "quote_volume": 2476.17192, "trades": 52, "taker_buy_base": 17243.1, "taker_buy_quote": 931.02955 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.054, "high": 0.0541, "low": 0.0535, "close": 0.0536, "volume": 126472.4, "close_time": 1763510399999, "quote_volume": 6791.46594, "trades": 73, "taker_buy_base": 31469.7, "taker_buy_quote": 1690.53489 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0529, "close": 0.0535, "volume": 133088.5, "close_time": 1763513999999, "quote_volume": 7082.42786, "trades": 433, "taker_buy_base": 74796.9, "taker_buy_quote": 3976.87686 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0535, "high": 0.0537, "low": 0.053, "close": 0.0532, "volume": 194726.3, "close_time": 1763517599999, "quote_volume": 10386.70905, "trades": 750, "taker_buy_base": 102593.0, "taker_buy_quote": 5476.7218 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0533, "high": 0.0535, "low": 0.053, "close": 0.0532, "volume": 107021.8, "close_time": 1763521199999, "quote_volume": 5694.62623, "trades": 287, "taker_buy_base": 32814.0, "taker_buy_quote": 1746.88784 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0522, "close": 0.0523, "volume": 19583.1, "close_time": 1763524799999, "quote_volume": 1030.16093, "trades": 50, "taker_buy_base": 9528.0, "taker_buy_quote": 502.80783 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0524, "high": 0.0524, "low": 0.052, "close": 0.052, "volume": 61741.2, "close_time": 1763528399999, "quote_volume": 3219.88824, "trades": 38, "taker_buy_base": 15493.6, "taker_buy_quote": 809.33592 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.052, "high": 0.052, "low": 0.051, "close": 0.0513, "volume": 40827.7, "close_time": 1763531999999, "quote_volume": 2099.79484, "trades": 49, "taker_buy_base": 28423.8, "taker_buy_quote": 1461.70954 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0513, "close": 0.052, "volume": 103008.9, "close_time": 1763535599999, "quote_volume": 5321.41778, "trades": 52, "taker_buy_base": 66478.0, "taker_buy_quote": 3437.7049 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.052, "high": 0.0528, "low": 0.052, "close": 0.0525, "volume": 185132.5, "close_time": 1763539199999, "quote_volume": 9688.47686, "trades": 141, "taker_buy_base": 149903.9, "taker_buy_quote": 7842.83737 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0526, "high": 0.0529, "low": 0.0525, "close": 0.0527, "volume": 34085.7, "close_time": 1763542799999, "quote_volume": 1795.2412, "trades": 28, "taker_buy_base": 10429.3, "taker_buy_quote": 549.17618 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0523, "close": 0.0526, "volume": 63672.9, "close_time": 1763546399999, "quote_volume": 3337.73778, "trades": 73, "taker_buy_base": 15207.5, "taker_buy_quote": 797.22529 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0526, "high": 0.053, "low": 0.0526, "close": 0.0527, "volume": 26686.4, "close_time": 1763549999999, "quote_volume": 1410.76277, "trades": 24, "taker_buy_base": 11723.5, "taker_buy_quote": 620.35302 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0529, "volume": 98009.6, "close_time": 1763553599999, "quote_volume": 5173.2898, "trades": 59, "taker_buy_base": 51832.6, "taker_buy_quote": 2735.02368 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0529, "high": 0.0536, "low": 0.0529, "close": 0.0536, "volume": 81974.2, "close_time": 1763557199999, "quote_volume": 4367.869, "trades": 47, "taker_buy_base": 26433.3, "taker_buy_quote": 1410.57344 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0526, "close": 0.0526, "volume": 372180.7, "close_time": 1763560799999, "quote_volume": 19909.98556, "trades": 160, "taker_buy_base": 144439.5, "taker_buy_quote": 7723.21121 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0526, "high": 0.0528, "low": 0.052, "close": 0.0525, "volume": 139397.4, "close_time": 1763564399999, "quote_volume": 7314.42455, "trades": 53, "taker_buy_base": 95704.5, "taker_buy_quote": 5024.33582 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0527, "high": 0.0535, "low": 0.0513, "close": 0.0514, "volume": 167576.8, "close_time": 1763567999999, "quote_volume": 8733.12984, "trades": 122, "taker_buy_base": 48219.6, "taker_buy_quote": 2518.44529 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0502, "close": 0.0503, "volume": 346848.1, "close_time": 1763571599999, "quote_volume": 17723.8124, "trades": 150, "taker_buy_base": 247869.9, "taker_buy_quote": 12677.30289 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0491, "close": 0.0502, "volume": 502430.7, "close_time": 1763575199999, "quote_volume": 25019.8011, "trades": 198, "taker_buy_base": 245335.1, "taker_buy_quote": 12182.71431 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.05, "high": 0.0502, "low": 0.0489, "close": 0.0492, "volume": 429268.4, "close_time": 1763578799999, "quote_volume": 21091.91984, "trades": 129, "taker_buy_base": 133503.7, "taker_buy_quote": 6567.731 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0493, "high": 0.0495, "low": 0.0488, "close": 0.0492, "volume": 95560.4, "close_time": 1763582399999, "quote_volume": 4696.08985, "trades": 62, "taker_buy_base": 47060.4, "taker_buy_quote": 2316.87817 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0492, "high": 0.05, "low": 0.049, "close": 0.0499, "volume": 111558.7, "close_time": 1763585999999, "quote_volume": 5519.79289, "trades": 128, "taker_buy_base": 50441.6, "taker_buy_quote": 2497.58272 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0499, "high": 0.0515, "low": 0.0499, "close": 0.051, "volume": 209743.2, "close_time": 1763589599999, "quote_volume": 10677.21903, "trades": 100, "taker_buy_base": 104103.1, "taker_buy_quote": 5293.8947 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0506, "close": 0.051, "volume": 16524.9, "close_time": 1763593199999, "quote_volume": 842.68623, "trades": 48, "taker_buy_base": 6736.6, "taker_buy_quote": 344.3977 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.051, "high": 0.052, "low": 0.051, "close": 0.0517, "volume": 72039.1, "close_time": 1763596799999, "quote_volume": 3722.15568, "trades": 113, "taker_buy_base": 25631.0, "taker_buy_quote": 1322.50039 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0516, "high": 0.0518, "low": 0.0514, "close": 0.0514, "volume": 77708.9, "close_time": 1763600399999, "quote_volume": 4001.66437, "trades": 55, "taker_buy_base": 15037.5, "taker_buy_quote": 776.67795 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0514, "close": 0.0518, "volume": 17871.5, "close_time": 1763603999999, "quote_volume": 922.36242, "trades": 10, "taker_buy_base": 6525.5, "taker_buy_quote": 335.97132 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.052, "high": 0.0524, "low": 0.052, "close": 0.0524, "volume": 15537.0, "close_time": 1763607599999, "quote_volume": 811.42153, "trades": 17, "taker_buy_base": 14105.2, "taker_buy_quote": 736.71896 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0524, "volume": 19388.0, "close_time": 1763611199999, "quote_volume": 1015.51366, "trades": 12, "taker_buy_base": 6887.3, "taker_buy_quote": 360.89452 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0522, "high": 0.0525, "low": 0.052, "close": 0.0525, "volume": 17766.0, "close_time": 1763614799999, "quote_volume": 926.87101, "trades": 17, "taker_buy_base": 12461.8, "taker_buy_quote": 650.50728 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0526, "volume": 40760.8, "close_time": 1763618399999, "quote_volume": 2143.054, "trades": 17, "taker_buy_base": 8110.8, "taker_buy_quote": 426.32933 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0524, "close": 0.0524, "volume": 65333.5, "close_time": 1763621999999, "quote_volume": 3440.02075, "trades": 25, "taker_buy_base": 48328.7, "taker_buy_quote": 2545.87108 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0528, "high": 0.0531, "low": 0.0528, "close": 0.0531, "volume": 26633.6, "close_time": 1763625599999, "quote_volume": 1412.01096, "trades": 17, "taker_buy_base": 22828.0, "taker_buy_quote": 1210.65166 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0528, "close": 0.053, "volume": 14571.4, "close_time": 1763629199999, "quote_volume": 771.6376, "trades": 34, "taker_buy_base": 4579.5, "taker_buy_quote": 242.83009 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.053, "high": 0.053, "low": 0.0524, "close": 0.0525, "volume": 439124.0, "close_time": 1763632799999, "quote_volume": 23075.19655, "trades": 109, "taker_buy_base": 45621.6, "taker_buy_quote": 2406.82392 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0523, "close": 0.0524, "volume": 63065.1, "close_time": 1763636399999, "quote_volume": 3308.2547, "trades": 30, "taker_buy_base": 24463.6, "taker_buy_quote": 1284.34972 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0523, "close": 0.0527, "volume": 52773.6, "close_time": 1763639999999, "quote_volume": 2776.44337, "trades": 24, "taker_buy_base": 19538.6, "taker_buy_quote": 1025.54264 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0528, "high": 0.0547, "low": 0.0528, "close": 0.0547, "volume": 270739.0, "close_time": 1763643599999, "quote_volume": 14613.2656, "trades": 139, "taker_buy_base": 107938.8, "taker_buy_quote": 5806.6034 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0537, "close": 0.0543, "volume": 142516.0, "close_time": 1763647199999, "quote_volume": 7731.50492, "trades": 105, "taker_buy_base": 87658.1, "taker_buy_quote": 4755.14471 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0534, "close": 0.0543, "volume": 172427.2, "close_time": 1763650799999, "quote_volume": 9322.14956, "trades": 234, "taker_buy_base": 77260.7, "taker_buy_quote": 4186.04383 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0523, "close": 0.0523, "volume": 127990.7, "close_time": 1763654399999, "quote_volume": 6802.79122, "trades": 103, "taker_buy_base": 83244.6, "taker_buy_quote": 4426.58375 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0495, "close": 0.0497, "volume": 324102.2, "close_time": 1763657999999, "quote_volume": 16531.10895, "trades": 225, "taker_buy_base": 147414.6, "taker_buy_quote": 7529.61817 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0488, "close": 0.0492, "volume": 159747.5, "close_time": 1763661599999, "quote_volume": 7873.70612, "trades": 100, "taker_buy_base": 126223.7, "taker_buy_quote": 6231.24819 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0489, "high": 0.0496, "low": 0.0481, "close": 0.0485, "volume": 215393.1, "close_time": 1763665199999, "quote_volume": 10526.99156, "trades": 109, "taker_buy_base": 91495.8, "taker_buy_quote": 4509.77948 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0484, "high": 0.0495, "low": 0.0481, "close": 0.0495, "volume": 187546.7, "close_time": 1763668799999, "quote_volume": 9178.94772, "trades": 195, "taker_buy_base": 103577.3, "taker_buy_quote": 5071.00232 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0486, "close": 0.0491, "volume": 204772.7, "close_time": 1763672399999, "quote_volume": 10057.6921, "trades": 107, "taker_buy_base": 154394.2, "taker_buy_quote": 7581.53549 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0491, "high": 0.0505, "low": 0.0491, "close": 0.0499, "volume": 104442.7, "close_time": 1763675999999, "quote_volume": 5207.36113, "trades": 147, "taker_buy_base": 52361.4, "taker_buy_quote": 2610.78298 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0499, "high": 0.0513, "low": 0.0499, "close": 0.0509, "volume": 70731.6, "close_time": 1763679599999, "quote_volume": 3595.63736, "trades": 85, "taker_buy_base": 21224.6, "taker_buy_quote": 1079.71429 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0495, "close": 0.0495, "volume": 213053.2, "close_time": 1763683199999, "quote_volume": 10664.71248, "trades": 103, "taker_buy_base": 159233.0, "taker_buy_quote": 7964.93716 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0495, "high": 0.0504, "low": 0.0494, "close": 0.0503, "volume": 48479.1, "close_time": 1763686799999, "quote_volume": 2415.66376, "trades": 75, "taker_buy_base": 31484.6, "taker_buy_quote": 1566.50936 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0504, "close": 0.0506, "volume": 59416.6, "close_time": 1763690399999, "quote_volume": 3003.29294, "trades": 30, "taker_buy_base": 31971.3, "taker_buy_quote": 1617.02653 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0505, "high": 0.0505, "low": 0.0487, "close": 0.0487, "volume": 214256.0, "close_time": 1763693999999, "quote_volume": 10628.26676, "trades": 130, "taker_buy_base": 85469.8, "taker_buy_quote": 4251.87374 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0488, "high": 0.05, "low": 0.0488, "close": 0.0498, "volume": 68331.5, "close_time": 1763697599999, "quote_volume": 3396.71718, "trades": 77, "taker_buy_base": 52878.2, "taker_buy_quote": 2628.2655 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0485, "close": 0.0496, "volume": 39383.6, "close_time": 1763701199999, "quote_volume": 1936.25522, "trades": 51, "taker_buy_base": 12409.2, "taker_buy_quote": 612.45979 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0489, "close": 0.0489, "volume": 33811.4, "close_time": 1763704799999, "quote_volume": 1662.96317, "trades": 53, "taker_buy_base": 21169.3, "taker_buy_quote": 1040.20649 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.049, "high": 0.0496, "low": 0.0488, "close": 0.0495, "volume": 31283.7, "close_time": 1763708399999, "quote_volume": 1534.84542, "trades": 40, "taker_buy_base": 18930.3, "taker_buy_quote": 928.64757 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0494, "high": 0.0505, "low": 0.043, "close": 0.0468, "volume": 1642737.5, "close_time": 1763711999999, "quote_volume": 75922.09286, "trades": 688, "taker_buy_base": 916544.4, "taker_buy_quote": 42145.18634 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0468, "high": 0.0476, "low": 0.0465, "close": 0.0468, "volume": 625023.6, "close_time": 1763715599999, "quote_volume": 29401.1104, "trades": 216, "taker_buy_base": 270410.7, "taker_buy_quote": 12737.69859 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0469, "high": 0.047, "low": 0.0456, "close": 0.0457, "volume": 179796.8, "close_time": 1763719199999, "quote_volume": 8282.76266, "trades": 145, "taker_buy_base": 86305.5, "taker_buy_quote": 3971.06243 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0456, "high": 0.0462, "low": 0.0454, "close": 0.0456, "volume": 222308.6, "close_time": 1763722799999, "quote_volume": 10160.66404, "trades": 109, "taker_buy_base": 97290.1, "taker_buy_quote": 4447.81588 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0454, "high": 0.046, "low": 0.0448, "close": 0.045, "volume": 105861.8, "close_time": 1763726399999, "quote_volume": 4807.29041, "trades": 103, "taker_buy_base": 39039.1, "taker_buy_quote": 1776.2 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.045, "high": 0.0463, "low": 0.0438, "close": 0.0458, "volume": 860794.0, "close_time": 1763729999999, "quote_volume": 38237.24633, "trades": 326, "taker_buy_base": 250942.0, "taker_buy_quote": 11212.56565 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0456, "close": 0.0461, "volume": 194724.5, "close_time": 1763733599999, "quote_volume": 8959.4507, "trades": 122, "taker_buy_base": 59487.0, "taker_buy_quote": 2731.98368 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0461, "high": 0.0474, "low": 0.0458, "close": 0.0469, "volume": 464087.7, "close_time": 1763737199999, "quote_volume": 21640.35094, "trades": 226, "taker_buy_base": 293756.4, "taker_buy_quote": 13719.00056 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0469, "high": 0.047, "low": 0.0458, "close": 0.0461, "volume": 297728.5, "close_time": 1763740799999, "quote_volume": 13755.56912, "trades": 151, "taker_buy_base": 121129.9, "taker_buy_quote": 5601.97221 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.046, "high": 0.0473, "low": 0.0455, "close": 0.0473, "volume": 220682.6, "close_time": 1763744399999, "quote_volume": 10204.25843, "trades": 120, "taker_buy_base": 131801.1, "taker_buy_quote": 6121.69501 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0474, "high": 0.0478, "low": 0.0471, "close": 0.0471, "volume": 102473.3, "close_time": 1763747999999, "quote_volume": 4870.87465, "trades": 65, "taker_buy_base": 7984.1, "taker_buy_quote": 380.93811 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.047, "high": 0.0475, "low": 0.046, "close": 0.0473, "volume": 122090.5, "close_time": 1763751599999, "quote_volume": 5707.77548, "trades": 70, "taker_buy_base": 59899.8, "taker_buy_quote": 2801.03741 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0463, "close": 0.0463, "volume": 66736.1, "close_time": 1763755199999, "quote_volume": 3125.11094, "trades": 62, "taker_buy_base": 46138.0, "taker_buy_quote": 2162.34138 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0452, "close": 0.0455, "volume": 148650.6, "close_time": 1763758799999, "quote_volume": 6778.31719, "trades": 91, "taker_buy_base": 100398.3, "taker_buy_quote": 4578.94759 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0455, "high": 0.0464, "low": 0.0451, "close": 0.0461, "volume": 64849.8, "close_time": 1763762399999, "quote_volume": 2975.81918, "trades": 51, "taker_buy_base": 34323.6, "taker_buy_quote": 1579.69426 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0445, "close": 0.0447, "volume": 85002.2, "close_time": 1763765999999, "quote_volume": 3854.28931, "trades": 62, "taker_buy_base": 23995.9, "taker_buy_quote": 1087.51571 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0444, "high": 0.0458, "low": 0.044, "close": 0.0458, "volume": 36900.6, "close_time": 1763769599999, "quote_volume": 1651.95041, "trades": 42, "taker_buy_base": 15536.7, "taker_buy_quote": 695.07214 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0458, "high": 0.046, "low": 0.0455, "close": 0.0458, "volume": 97963.6, "close_time": 1763773199999, "quote_volume": 4482.5048, "trades": 39, "taker_buy_base": 18489.3, "taker_buy_quote": 847.11876 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0458, "close": 0.0459, "volume": 30171.1, "close_time": 1763776799999, "quote_volume": 1384.58417, "trades": 29, "taker_buy_base": 9295.3, "taker_buy_quote": 426.4974 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0451, "close": 0.0454, "volume": 39542.6, "close_time": 1763780399999, "quote_volume": 1798.57847, "trades": 30, "taker_buy_base": 9102.5, "taker_buy_quote": 414.81169 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0455, "high": 0.0457, "low": 0.045, "close": 0.0451, "volume": 25990.3, "close_time": 1763783999999, "quote_volume": 1180.79678, "trades": 25, "taker_buy_base": 12323.4, "taker_buy_quote": 559.82842 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0451, "high": 0.0451, "low": 0.044, "close": 0.0447, "volume": 99754.2, "close_time": 1763787599999, "quote_volume": 4420.2601, "trades": 66, "taker_buy_base": 41917.1, "taker_buy_quote": 1855.56564 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0437, "close": 0.0443, "volume": 36291.8, "close_time": 1763791199999, "quote_volume": 1598.71874, "trades": 33, "taker_buy_base": 28198.7, "taker_buy_quote": 1242.61145 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0443, "high": 0.0448, "low": 0.0439, "close": 0.0445, "volume": 68671.0, "close_time": 1763794799999, "quote_volume": 3048.32539, "trades": 42, "taker_buy_base": 8572.0, "taker_buy_quote": 382.01238 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0445, "close": 0.0448, "volume": 37625.2, "close_time": 1763798399999, "quote_volume": 1682.9025, "trades": 28, "taker_buy_base": 14310.1, "taker_buy_quote": 639.85165 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0438, "close": 0.0439, "volume": 89694.2, "close_time": 1763801999999, "quote_volume": 3956.69854, "trades": 46, "taker_buy_base": 33018.1, "taker_buy_quote": 1451.89083 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.044, "high": 0.0449, "low": 0.0439, "close": 0.0447, "volume": 55165.7, "close_time": 1763805599999, "quote_volume": 2446.12008, "trades": 65, "taker_buy_base": 17058.0, "taker_buy_quote": 757.65353 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0442, "close": 0.0443, "volume": 41237.2, "close_time": 1763809199999, "quote_volume": 1835.36241, "trades": 35, "taker_buy_base": 12630.3, "taker_buy_quote": 563.55152 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0443, "high": 0.0451, "low": 0.0443, "close": 0.045, "volume": 71957.4, "close_time": 1763812799999, "quote_volume": 3220.24735, "trades": 52, "taker_buy_base": 29919.9, "taker_buy_quote": 1335.94687 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0443, "close": 0.0444, "volume": 76407.9, "close_time": 1763816399999, "quote_volume": 3396.60178, "trades": 70, "taker_buy_base": 53910.5, "taker_buy_quote": 2397.91636 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0444, "high": 0.0445, "low": 0.044, "close": 0.0445, "volume": 52260.1, "close_time": 1763819999999, "quote_volume": 2316.68398, "trades": 61, "taker_buy_base": 21716.7, "taker_buy_quote": 963.68165 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0446, "high": 0.0457, "low": 0.0446, "close": 0.0455, "volume": 34336.6, "close_time": 1763823599999, "quote_volume": 1554.66371, "trades": 57, "taker_buy_base": 9371.2, "taker_buy_quote": 424.31685 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0456, "high": 0.0459, "low": 0.0453, "close": 0.0455, "volume": 57928.4, "close_time": 1763827199999, "quote_volume": 2638.51537, "trades": 44, "taker_buy_base": 10274.5, "taker_buy_quote": 468.23232 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0456, "close": 0.046, "volume": 50818.8, "close_time": 1763830799999, "quote_volume": 2334.39529, "trades": 59, "taker_buy_base": 21989.3, "taker_buy_quote": 1010.83201 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0461, "high": 0.0465, "low": 0.0459, "close": 0.0464, "volume": 91612.8, "close_time": 1763834399999, "quote_volume": 4233.44833, "trades": 68, "taker_buy_base": 28063.6, "taker_buy_quote": 1297.26531 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0463, "high": 0.0463, "low": 0.046, "close": 0.0463, "volume": 33147.6, "close_time": 1763837999999, "quote_volume": 1529.80082, "trades": 24, "taker_buy_base": 13834.9, "taker_buy_quote": 638.54392 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0458, "close": 0.0461, "volume": 40410.1, "close_time": 1763841599999, "quote_volume": 1858.02504, "trades": 40, "taker_buy_base": 18859.7, "taker_buy_quote": 867.48779 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0464, "high": 0.0468, "low": 0.0457, "close": 0.0457, "volume": 73633.9, "close_time": 1763845199999, "quote_volume": 3413.94608, "trades": 68, "taker_buy_base": 32112.4, "taker_buy_quote": 1490.18822 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.046, "high": 0.0463, "low": 0.046, "close": 0.0462, "volume": 114498.9, "close_time": 1763848799999, "quote_volume": 5283.67694, "trades": 55, "taker_buy_base": 62788.6, "taker_buy_quote": 2900.04022 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.046, "high": 0.0475, "low": 0.0459, "close": 0.0474, "volume": 137603.7, "close_time": 1763852399999, "quote_volume": 6471.68395, "trades": 81, "taker_buy_base": 99225.3, "taker_buy_quote": 4679.46605 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0458, "close": 0.0459, "volume": 106858.7, "close_time": 1763855999999, "quote_volume": 4946.75397, "trades": 111, "taker_buy_base": 41030.9, "taker_buy_quote": 1896.36456 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0456, "close": 0.0458, "volume": 42199.5, "close_time": 1763859599999, "quote_volume": 1932.91885, "trades": 50, "taker_buy_base": 29724.0, "taker_buy_quote": 1361.4992 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0458, "high": 0.0468, "low": 0.0458, "close": 0.0466, "volume": 96509.9, "close_time": 1763863199999, "quote_volume": 4465.45785, "trades": 118, "taker_buy_base": 30545.4, "taker_buy_quote": 1412.52243 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0464, "close": 0.0467, "volume": 52369.5, "close_time": 1763866799999, "quote_volume": 2448.87879, "trades": 114, "taker_buy_base": 14856.7, "taker_buy_quote": 693.58619 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0463, "close": 0.0466, "volume": 21174.3, "close_time": 1763870399999, "quote_volume": 984.96143, "trades": 33, "taker_buy_base": 12477.3, "taker_buy_quote": 579.91124 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0465, "close": 0.0466, "volume": 64934.9, "close_time": 1763873999999, "quote_volume": 3027.45081, "trades": 64, "taker_buy_base": 39890.6, "taker_buy_quote": 1859.92991 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0464, "close": 0.0464, "volume": 47005.5, "close_time": 1763877599999, "quote_volume": 2187.54749, "trades": 62, "taker_buy_base": 1144.0, "taker_buy_quote": 53.1924 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0461, "close": 0.0461, "volume": 43234.9, "close_time": 1763881199999, "quote_volume": 2002.30605, "trades": 41, "taker_buy_base": 24869.8, "taker_buy_quote": 1152.67949 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0458, "close": 0.0462, "volume": 83249.9, "close_time": 1763884799999, "quote_volume": 3827.52781, "trades": 54, "taker_buy_base": 16899.1, "taker_buy_quote": 777.1315 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0461, "close": 0.0463, "volume": 90396.0, "close_time": 1763888399999, "quote_volume": 4177.12926, "trades": 83, "taker_buy_base": 16427.8, "taker_buy_quote": 759.88771 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0462, "close": 0.0463, "volume": 75926.6, "close_time": 1763891999999, "quote_volume": 3516.02334, "trades": 53, "taker_buy_base": 44859.0, "taker_buy_quote": 2079.34418 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.046, "high": 0.046, "low": 0.0458, "close": 0.046, "volume": 82871.1, "close_time": 1763895599999, "quote_volume": 3804.62049, "trades": 31, "taker_buy_base": 3555.9, "taker_buy_quote": 163.43295 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0459, "high": 0.046, "low": 0.0456, "close": 0.0459, "volume": 49708.9, "close_time": 1763899199999, "quote_volume": 2283.02693, "trades": 31, "taker_buy_base": 31209.1, "taker_buy_quote": 1433.09701 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0459, "high": 0.0466, "low": 0.0459, "close": 0.0462, "volume": 55445.2, "close_time": 1763902799999, "quote_volume": 2572.66368, "trades": 68, "taker_buy_base": 36199.6, "taker_buy_quote": 1678.81031 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0463, "high": 0.0463, "low": 0.046, "close": 0.046, "volume": 25587.7, "close_time": 1763906399999, "quote_volume": 1181.74531, "trades": 24, "taker_buy_base": 12962.2, "taker_buy_quote": 598.63864 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0456, "close": 0.0456, "volume": 88868.7, "close_time": 1763909999999, "quote_volume": 4097.15583, "trades": 78, "taker_buy_base": 41803.0, "taker_buy_quote": 1926.50329 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0455, "high": 0.0462, "low": 0.0455, "close": 0.0462, "volume": 65388.6, "close_time": 1763913599999, "quote_volume": 2998.05778, "trades": 90, "taker_buy_base": 32607.8, "taker_buy_quote": 1493.1781 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0459, "close": 0.046, "volume": 63469.7, "close_time": 1763917199999, "quote_volume": 2930.01719, "trades": 55, "taker_buy_base": 40491.5, "taker_buy_quote": 1870.27269 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0458, "high": 0.046, "low": 0.0457, "close": 0.0458, "volume": 112887.0, "close_time": 1763920799999, "quote_volume": 5178.86993, "trades": 68, "taker_buy_base": 65376.7, "taker_buy_quote": 2999.59993 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0459, "high": 0.0464, "low": 0.0459, "close": 0.0462, "volume": 61183.4, "close_time": 1763924399999, "quote_volume": 2824.63159, "trades": 50, "taker_buy_base": 29792.7, "taker_buy_quote": 1375.40723 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0462, "high": 0.0468, "low": 0.0462, "close": 0.0466, "volume": 76068.1, "close_time": 1763927999999, "quote_volume": 3546.3918, "trades": 65, "taker_buy_base": 13961.4, "taker_buy_quote": 651.46677 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0464, "close": 0.0464, "volume": 58207.9, "close_time": 1763931599999, "quote_volume": 2710.3724, "trades": 48, "taker_buy_base": 32880.7, "taker_buy_quote": 1532.93599 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0461, "close": 0.0464, "volume": 18565.1, "close_time": 1763935199999, "quote_volume": 859.11844, "trades": 34, "taker_buy_base": 11234.4, "taker_buy_quote": 519.95647 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0457, "close": 0.0457, "volume": 48595.4, "close_time": 1763938799999, "quote_volume": 2238.24355, "trades": 79, "taker_buy_base": 18714.7, "taker_buy_quote": 864.26269 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0458, "high": 0.0458, "low": 0.045, "close": 0.0452, "volume": 60180.2, "close_time": 1763942399999, "quote_volume": 2732.9124, "trades": 118, "taker_buy_base": 27926.7, "taker_buy_quote": 1272.81904 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.045, "high": 0.0454, "low": 0.0446, "close": 0.045, "volume": 65083.4, "close_time": 1763945999999, "quote_volume": 2931.92385, "trades": 84, "taker_buy_base": 34304.1, "taker_buy_quote": 1545.28021 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.045, "high": 0.0454, "low": 0.0448, "close": 0.0454, "volume": 75803.6, "close_time": 1763949599999, "quote_volume": 3405.53895, "trades": 117, "taker_buy_base": 32110.3, "taker_buy_quote": 1442.1206 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0453, "high": 0.0465, "low": 0.0453, "close": 0.0458, "volume": 122556.2, "close_time": 1763953199999, "quote_volume": 5629.13886, "trades": 155, "taker_buy_base": 73082.6, "taker_buy_quote": 3349.77164 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0457, "close": 0.0458, "volume": 54992.8, "close_time": 1763956799999, "quote_volume": 2523.00817, "trades": 83, "taker_buy_base": 30699.9, "taker_buy_quote": 1410.04686 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0448, "close": 0.0451, "volume": 81347.9, "close_time": 1763960399999, "quote_volume": 3682.10048, "trades": 211, "taker_buy_base": 36565.9, "taker_buy_quote": 1655.24856 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0451, "high": 0.046, "low": 0.045, "close": 0.0455, "volume": 147042.9, "close_time": 1763963999999, "quote_volume": 6697.58158, "trades": 160, "taker_buy_base": 58865.3, "taker_buy_quote": 2681.41294 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0455, "high": 0.0455, "low": 0.045, "close": 0.0452, "volume": 142263.1, "close_time": 1763967599999, "quote_volume": 6422.86689, "trades": 114, "taker_buy_base": 68608.4, "taker_buy_quote": 3097.63065 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.045, "high": 0.0453, "low": 0.0449, "close": 0.0449, "volume": 59662.0, "close_time": 1763971199999, "quote_volume": 2691.65293, "trades": 56, "taker_buy_base": 12280.3, "taker_buy_quote": 554.73052 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0446, "close": 0.0449, "volume": 82531.1, "close_time": 1763974799999, "quote_volume": 3696.90777, "trades": 63, "taker_buy_base": 26619.3, "taker_buy_quote": 1192.71298 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0438, "close": 0.0439, "volume": 74844.7, "close_time": 1763978399999, "quote_volume": 3307.71058, "trades": 54, "taker_buy_base": 23564.1, "taker_buy_quote": 1036.76275 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.044, "high": 0.0442, "low": 0.0439, "close": 0.0441, "volume": 31650.1, "close_time": 1763981999999, "quote_volume": 1392.27331, "trades": 31, "taker_buy_base": 8493.3, "taker_buy_quote": 373.7885 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0442, "high": 0.0445, "low": 0.0441, "close": 0.0445, "volume": 58888.6, "close_time": 1763985599999, "quote_volume": 2608.93717, "trades": 38, "taker_buy_base": 20021.1, "taker_buy_quote": 887.55579 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0441, "close": 0.0443, "volume": 49458.5, "close_time": 1763989199999, "quote_volume": 2196.49949, "trades": 49, "taker_buy_base": 15385.1, "taker_buy_quote": 683.02195 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0443, "high": 0.046, "low": 0.0443, "close": 0.0447, "volume": 230410.7, "close_time": 1763992799999, "quote_volume": 10407.90687, "trades": 119, "taker_buy_base": 207638.2, "taker_buy_quote": 9390.09033 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0446, "high": 0.0453, "low": 0.0443, "close": 0.045, "volume": 255163.7, "close_time": 1763996399999, "quote_volume": 11505.17375, "trades": 108, "taker_buy_base": 198479.8, "taker_buy_quote": 8973.77261 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0448, "close": 0.0454, "volume": 42104.4, "close_time": 1763999999999, "quote_volume": 1907.80439, "trades": 47, "taker_buy_base": 20467.6, "taker_buy_quote": 926.59655 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0455, "high": 0.046, "low": 0.0454, "close": 0.0458, "volume": 75054.1, "close_time": 1764003599999, "quote_volume": 3430.02092, "trades": 62, "taker_buy_base": 39260.4, "taker_buy_quote": 1795.75969 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0459, "high": 0.0472, "low": 0.0456, "close": 0.0472, "volume": 155458.0, "close_time": 1764007199999, "quote_volume": 7198.04166, "trades": 131, "taker_buy_base": 38301.4, "taker_buy_quote": 1771.01447 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0472, "close": 0.0474, "volume": 260050.8, "close_time": 1764010799999, "quote_volume": 12327.32921, "trades": 153, "taker_buy_base": 93799.8, "taker_buy_quote": 4452.31488 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0475, "high": 0.0477, "low": 0.047, "close": 0.047, "volume": 162825.2, "close_time": 1764014399999, "quote_volume": 7733.60259, "trades": 90, "taker_buy_base": 136955.5, "taker_buy_quote": 6508.2873 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0471, "high": 0.0479, "low": 0.0471, "close": 0.0478, "volume": 99387.3, "close_time": 1764017999999, "quote_volume": 4728.97925, "trades": 95, "taker_buy_base": 70142.2, "taker_buy_quote": 3338.60505 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0473, "close": 0.0473, "volume": 95641.2, "close_time": 1764021599999, "quote_volume": 4550.95733, "trades": 106, "taker_buy_base": 30992.3, "taker_buy_quote": 1474.60435 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0472, "close": 0.0472, "volume": 20453.3, "close_time": 1764025199999, "quote_volume": 970.95066, "trades": 46, "taker_buy_base": 6983.4, "taker_buy_quote": 331.23574 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0472, "volume": 12284.1, "close_time": 1764028799999, "quote_volume": 579.193, "trades": 14, "taker_buy_base": 11771.3, "taker_buy_quote": 555.04012 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0472, "high": 0.0473, "low": 0.047, "close": 0.0473, "volume": 95560.0, "close_time": 1764032399999, "quote_volume": 4503.15368, "trades": 95, "taker_buy_base": 20249.1, "taker_buy_quote": 954.57602 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0468, "close": 0.0468, "volume": 24565.9, "close_time": 1764035999999, "quote_volume": 1158.47891, "trades": 31, "taker_buy_base": 13286.6, "taker_buy_quote": 627.27512 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0463, "close": 0.0467, "volume": 33918.6, "close_time": 1764039599999, "quote_volume": 1578.94236, "trades": 44, "taker_buy_base": 15389.5, "taker_buy_quote": 715.73517 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0464, "close": 0.0464, "volume": 61631.3, "close_time": 1764043199999, "quote_volume": 2875.68226, "trades": 48, "taker_buy_base": 26016.7, "taker_buy_quote": 1215.0719 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0466, "volume": 54356.3, "close_time": 1764046799999, "quote_volume": 2527.8745, "trades": 76, "taker_buy_base": 26283.8, "taker_buy_quote": 1222.29677 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0465, "close": 0.0469, "volume": 21508.6, "close_time": 1764050399999, "quote_volume": 1004.66832, "trades": 27, "taker_buy_base": 6096.3, "taker_buy_quote": 284.60845 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0464, "close": 0.0466, "volume": 37706.0, "close_time": 1764053999999, "quote_volume": 1756.79866, "trades": 44, "taker_buy_base": 13006.4, "taker_buy_quote": 606.75638 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0461, "close": 0.0461, "volume": 71152.3, "close_time": 1764057599999, "quote_volume": 3308.06075, "trades": 89, "taker_buy_base": 27085.5, "taker_buy_quote": 1261.09604 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0463, "close": 0.0463, "volume": 136703.8, "close_time": 1764061199999, "quote_volume": 6358.17601, "trades": 107, "taker_buy_base": 75564.3, "taker_buy_quote": 3513.7257 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0462, "close": 0.0465, "volume": 52884.0, "close_time": 1764064799999, "quote_volume": 2451.28382, "trades": 56, "taker_buy_base": 24213.6, "taker_buy_quote": 1120.70888 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0464, "close": 0.0469, "volume": 33000.1, "close_time": 1764068399999, "quote_volume": 1543.62401, "trades": 28, "taker_buy_base": 10468.6, "taker_buy_quote": 490.24773 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0465, "close": 0.0466, "volume": 31013.5, "close_time": 1764071999999, "quote_volume": 1446.91442, "trades": 30, "taker_buy_base": 3139.9, "taker_buy_quote": 146.57934 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0464, "close": 0.0467, "volume": 54519.4, "close_time": 1764075599999, "quote_volume": 2543.30712, "trades": 56, "taker_buy_base": 33453.1, "taker_buy_quote": 1561.12939 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0466, "high": 0.047, "low": 0.0462, "close": 0.0462, "volume": 169695.5, "close_time": 1764079199999, "quote_volume": 7940.35663, "trades": 166, "taker_buy_base": 40275.9, "taker_buy_quote": 1883.6263 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0451, "close": 0.0458, "volume": 151538.7, "close_time": 1764082799999, "quote_volume": 6945.60674, "trades": 99, "taker_buy_base": 81896.1, "taker_buy_quote": 3747.92471 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0455, "high": 0.0461, "low": 0.0452, "close": 0.0459, "volume": 171147.9, "close_time": 1764086399999, "quote_volume": 7825.98231, "trades": 96, "taker_buy_base": 69888.5, "taker_buy_quote": 3194.25075 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0457, "close": 0.046, "volume": 127262.1, "close_time": 1764089999999, "quote_volume": 5847.4416, "trades": 84, "taker_buy_base": 43104.4, "taker_buy_quote": 1986.42851 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0461, "high": 0.0467, "low": 0.0461, "close": 0.0466, "volume": 51321.5, "close_time": 1764093599999, "quote_volume": 2380.5756, "trades": 67, "taker_buy_base": 16601.8, "taker_buy_quote": 769.46007 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0461, "close": 0.0461, "volume": 51599.1, "close_time": 1764097199999, "quote_volume": 2402.39608, "trades": 34, "taker_buy_base": 18327.0, "taker_buy_quote": 853.9932 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0452, "close": 0.0459, "volume": 93006.5, "close_time": 1764100799999, "quote_volume": 4236.05372, "trades": 48, "taker_buy_base": 50019.4, "taker_buy_quote": 2281.08962 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0463, "close": 0.0467, "volume": 45393.3, "close_time": 1764104399999, "quote_volume": 2110.84092, "trades": 34, "taker_buy_base": 22317.9, "taker_buy_quote": 1038.43972 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 21876.0, "close_time": 1764107999999, "quote_volume": 1016.81533, "trades": 24, "taker_buy_base": 12395.8, "taker_buy_quote": 576.16801 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0462, "high": 0.0469, "low": 0.0458, "close": 0.0469, "volume": 45698.4, "close_time": 1764111599999, "quote_volume": 2118.40257, "trades": 57, "taker_buy_base": 22536.6, "taker_buy_quote": 1046.40473 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0467, "close": 0.0469, "volume": 159729.5, "close_time": 1764115199999, "quote_volume": 7504.52761, "trades": 106, "taker_buy_base": 87306.8, "taker_buy_quote": 4100.66535 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.047, "high": 0.0471, "low": 0.0468, "close": 0.0469, "volume": 75114.7, "close_time": 1764118799999, "quote_volume": 3525.62557, "trades": 61, "taker_buy_base": 46570.3, "taker_buy_quote": 2186.02836 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0468, "close": 0.0468, "volume": 48048.4, "close_time": 1764122399999, "quote_volume": 2255.7413, "trades": 40, "taker_buy_base": 29333.0, "taker_buy_quote": 1376.66136 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0465, "close": 0.0466, "volume": 40867.3, "close_time": 1764125999999, "quote_volume": 1905.33673, "trades": 27, "taker_buy_base": 19851.4, "taker_buy_quote": 925.45254 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0463, "close": 0.0463, "volume": 21145.3, "close_time": 1764129599999, "quote_volume": 981.6251, "trades": 12, "taker_buy_base": 12268.2, "taker_buy_quote": 568.68641 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0463, "close": 0.0463, "volume": 24655.4, "close_time": 1764133199999, "quote_volume": 1144.26385, "trades": 29, "taker_buy_base": 5166.3, "taker_buy_quote": 239.8843 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0464, "close": 0.0469, "volume": 48448.1, "close_time": 1764136799999, "quote_volume": 2256.69371, "trades": 58, "taker_buy_base": 10851.2, "taker_buy_quote": 506.39516 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0466, "close": 0.0468, "volume": 34931.9, "close_time": 1764140399999, "quote_volume": 1630.28084, "trades": 26, "taker_buy_base": 18688.4, "taker_buy_quote": 872.51968 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0466, "close": 0.0468, "volume": 22134.9, "close_time": 1764143999999, "quote_volume": 1034.4017, "trades": 30, "taker_buy_base": 11363.6, "taker_buy_quote": 531.04486 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0462, "close": 0.0462, "volume": 49554.4, "close_time": 1764147599999, "quote_volume": 2300.70105, "trades": 46, "taker_buy_base": 11224.7, "taker_buy_quote": 520.31216 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.046, "high": 0.0461, "low": 0.0456, "close": 0.0456, "volume": 82828.6, "close_time": 1764151199999, "quote_volume": 3799.05907, "trades": 64, "taker_buy_base": 41117.1, "taker_buy_quote": 1884.48013 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0455, "close": 0.0456, "volume": 73806.5, "close_time": 1764154799999, "quote_volume": 3364.44136, "trades": 68, "taker_buy_base": 11368.1, "taker_buy_quote": 519.10345 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0454, "close": 0.0455, "volume": 61752.2, "close_time": 1764158399999, "quote_volume": 2809.23349, "trades": 58, "taker_buy_base": 25433.4, "taker_buy_quote": 1157.61487 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0454, "high": 0.0455, "low": 0.045, "close": 0.0454, "volume": 135035.9, "close_time": 1764161999999, "quote_volume": 6110.40562, "trades": 100, "taker_buy_base": 66422.5, "taker_buy_quote": 3003.40768 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0453, "high": 0.0458, "low": 0.0453, "close": 0.0457, "volume": 122822.0, "close_time": 1764165599999, "quote_volume": 5600.62599, "trades": 78, "taker_buy_base": 68718.6, "taker_buy_quote": 3135.09337 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0457, "high": 0.046, "low": 0.0453, "close": 0.0453, "volume": 107005.7, "close_time": 1764169199999, "quote_volume": 4892.06094, "trades": 91, "taker_buy_base": 41427.8, "taker_buy_quote": 1894.7047 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0453, "high": 0.0458, "low": 0.0452, "close": 0.0454, "volume": 177914.6, "close_time": 1764172799999, "quote_volume": 8085.78912, "trades": 64, "taker_buy_base": 60153.7, "taker_buy_quote": 2737.65625 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0456, "close": 0.0459, "volume": 181528.5, "close_time": 1764176399999, "quote_volume": 8337.2152, "trades": 73, "taker_buy_base": 57924.3, "taker_buy_quote": 2659.90402 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.046, "high": 0.0474, "low": 0.0459, "close": 0.0473, "volume": 110464.1, "close_time": 1764179999999, "quote_volume": 5151.38179, "trades": 124, "taker_buy_base": 40556.9, "taker_buy_quote": 1883.97281 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0472, "close": 0.0475, "volume": 109137.0, "close_time": 1764183599999, "quote_volume": 5178.36251, "trades": 93, "taker_buy_base": 68995.1, "taker_buy_quote": 3275.95964 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0471, "close": 0.0472, "volume": 156211.1, "close_time": 1764187199999, "quote_volume": 7379.25138, "trades": 63, "taker_buy_base": 89330.1, "taker_buy_quote": 4219.61296 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0469, "close": 0.047, "volume": 45051.6, "close_time": 1764190799999, "quote_volume": 2119.33886, "trades": 42, "taker_buy_base": 29052.3, "taker_buy_quote": 1365.63094 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.047, "high": 0.0474, "low": 0.0469, "close": 0.0472, "volume": 75191.8, "close_time": 1764194399999, "quote_volume": 3552.51977, "trades": 59, "taker_buy_base": 14036.4, "taker_buy_quote": 662.06547 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0471, "high": 0.0472, "low": 0.047, "close": 0.047, "volume": 18252.4, "close_time": 1764197999999, "quote_volume": 858.22969, "trades": 9, "taker_buy_base": 2712.1, "taker_buy_quote": 127.79613 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.047, "high": 0.0471, "low": 0.0469, "close": 0.047, "volume": 12692.7, "close_time": 1764201599999, "quote_volume": 596.53883, "trades": 14, "taker_buy_base": 8052.4, "taker_buy_quote": 378.6522 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.047, "high": 0.0471, "low": 0.0466, "close": 0.0469, "volume": 96648.0, "close_time": 1764205199999, "quote_volume": 4529.12528, "trades": 61, "taker_buy_base": 48035.4, "taker_buy_quote": 2249.61058 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0467, "high": 0.047, "low": 0.0467, "close": 0.0469, "volume": 38521.6, "close_time": 1764208799999, "quote_volume": 1806.62834, "trades": 27, "taker_buy_base": 26910.5, "taker_buy_quote": 1262.34073 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0468, "close": 0.0468, "volume": 256318.1, "close_time": 1764212399999, "quote_volume": 12157.62505, "trades": 55, "taker_buy_base": 75657.5, "taker_buy_quote": 3584.6574 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0472, "high": 0.0481, "low": 0.0471, "close": 0.0471, "volume": 319173.0, "close_time": 1764215999999, "quote_volume": 15204.46723, "trades": 119, "taker_buy_base": 165508.1, "taker_buy_quote": 7880.27484 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0471, "volume": 43185.9, "close_time": 1764219599999, "quote_volume": 2041.47139, "trades": 41, "taker_buy_base": 27237.0, "taker_buy_quote": 1289.53206 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.047, "high": 0.0471, "low": 0.0467, "close": 0.0471, "volume": 35943.3, "close_time": 1764223199999, "quote_volume": 1688.96728, "trades": 49, "taker_buy_base": 19818.0, "taker_buy_quote": 931.95862 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0471, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 20257.8, "close_time": 1764226799999, "quote_volume": 953.90306, "trades": 17, "taker_buy_base": 12828.4, "taker_buy_quote": 603.70548 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0471, "volume": 19090.9, "close_time": 1764230399999, "quote_volume": 899.09284, "trades": 11, "taker_buy_base": 18021.9, "taker_buy_quote": 848.82794 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.047, "high": 0.0476, "low": 0.047, "close": 0.0476, "volume": 186370.6, "close_time": 1764233999999, "quote_volume": 8826.60492, "trades": 77, "taker_buy_base": 165773.4, "taker_buy_quote": 7854.36236 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0464, "close": 0.0464, "volume": 154631.5, "close_time": 1764237599999, "quote_volume": 7247.10362, "trades": 67, "taker_buy_base": 117316.2, "taker_buy_quote": 5494.75591 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0456, "close": 0.0457, "volume": 108752.9, "close_time": 1764241199999, "quote_volume": 4992.28061, "trades": 72, "taker_buy_base": 56373.0, "taker_buy_quote": 2582.34791 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0456, "high": 0.0456, "low": 0.0447, "close": 0.0452, "volume": 245632.8, "close_time": 1764244799999, "quote_volume": 11044.16942, "trades": 112, "taker_buy_base": 111431.2, "taker_buy_quote": 5007.5799 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0446, "close": 0.0446, "volume": 233118.8, "close_time": 1764248399999, "quote_volume": 10467.10169, "trades": 155, "taker_buy_base": 102471.7, "taker_buy_quote": 4607.53967 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0447, "high": 0.0454, "low": 0.0447, "close": 0.0453, "volume": 78159.3, "close_time": 1764251999999, "quote_volume": 3527.85169, "trades": 65, "taker_buy_base": 40982.1, "taker_buy_quote": 1853.52107 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0452, "close": 0.0454, "volume": 76791.2, "close_time": 1764255599999, "quote_volume": 3479.22008, "trades": 53, "taker_buy_base": 37705.0, "taker_buy_quote": 1707.6942 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0452, "close": 0.0457, "volume": 30325.5, "close_time": 1764259199999, "quote_volume": 1376.31195, "trades": 27, "taker_buy_base": 18392.4, "taker_buy_quote": 835.08736 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0457, "high": 0.046, "low": 0.0455, "close": 0.046, "volume": 28462.2, "close_time": 1764262799999, "quote_volume": 1300.69476, "trades": 25, "taker_buy_base": 19290.7, "taker_buy_quote": 881.94968 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.046, "high": 0.0467, "low": 0.0458, "close": 0.0463, "volume": 343795.3, "close_time": 1764266399999, "quote_volume": 15898.80307, "trades": 125, "taker_buy_base": 120615.5, "taker_buy_quote": 5595.23937 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0462, "high": 0.0468, "low": 0.0461, "close": 0.0468, "volume": 63225.3, "close_time": 1764269999999, "quote_volume": 2939.07786, "trades": 57, "taker_buy_base": 23173.1, "taker_buy_quote": 1074.85081 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0463, "close": 0.0464, "volume": 129156.9, "close_time": 1764273599999, "quote_volume": 6021.19082, "trades": 70, "taker_buy_base": 46048.1, "taker_buy_quote": 2150.81115 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 16372.9, "close_time": 1764277199999, "quote_volume": 760.73992, "trades": 13, "taker_buy_base": 5699.4, "taker_buy_quote": 265.19504 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0463, "close": 0.0463, "volume": 8559.0, "close_time": 1764280799999, "quote_volume": 397.03929, "trades": 10, "taker_buy_base": 3079.9, "taker_buy_quote": 142.79937 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0456, "close": 0.0457, "volume": 13279.5, "close_time": 1764284399999, "quote_volume": 609.03022, "trades": 22, "taker_buy_base": 5700.7, "taker_buy_quote": 261.97271 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0452, "close": 0.0454, "volume": 90800.7, "close_time": 1764287999999, "quote_volume": 4132.54481, "trades": 70, "taker_buy_base": 25992.9, "taker_buy_quote": 1184.51199 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0454, "high": 0.0458, "low": 0.0454, "close": 0.0457, "volume": 33742.1, "close_time": 1764291599999, "quote_volume": 1537.89443, "trades": 35, "taker_buy_base": 13120.4, "taker_buy_quote": 597.82458 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0452, "close": 0.0452, "volume": 75897.8, "close_time": 1764295199999, "quote_volume": 3453.2423, "trades": 47, "taker_buy_base": 34581.2, "taker_buy_quote": 1574.72856 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0445, "close": 0.0451, "volume": 80397.2, "close_time": 1764298799999, "quote_volume": 3601.6528, "trades": 73, "taker_buy_base": 42515.1, "taker_buy_quote": 1905.83638 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0451, "close": 0.0452, "volume": 58197.7, "close_time": 1764302399999, "quote_volume": 2627.24313, "trades": 37, "taker_buy_base": 35355.6, "taker_buy_quote": 1596.23442 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0451, "close": 0.0452, "volume": 70973.9, "close_time": 1764305999999, "quote_volume": 3212.3536, "trades": 30, "taker_buy_base": 51538.3, "taker_buy_quote": 2334.04869 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0452, "close": 0.0455, "volume": 39131.3, "close_time": 1764309599999, "quote_volume": 1773.04399, "trades": 26, "taker_buy_base": 10474.4, "taker_buy_quote": 474.73642 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0455, "high": 0.0456, "low": 0.045, "close": 0.0451, "volume": 68449.9, "close_time": 1764313199999, "quote_volume": 3091.23868, "trades": 28, "taker_buy_base": 30910.0, "taker_buy_quote": 1401.58783 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0451, "close": 0.0452, "volume": 69679.4, "close_time": 1764316799999, "quote_volume": 3152.04987, "trades": 28, "taker_buy_base": 50206.8, "taker_buy_quote": 2271.71835 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0453, "high": 0.0467, "low": 0.0453, "close": 0.0463, "volume": 177501.4, "close_time": 1764320399999, "quote_volume": 8176.08467, "trades": 79, "taker_buy_base": 53766.1, "taker_buy_quote": 2478.20635 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0464, "close": 0.0464, "volume": 57060.7, "close_time": 1764323999999, "quote_volume": 2651.85191, "trades": 42, "taker_buy_base": 24308.2, "taker_buy_quote": 1130.15952 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0464, "volume": 160284.0, "close_time": 1764327599999, "quote_volume": 7437.85377, "trades": 30, "taker_buy_base": 83374.9, "taker_buy_quote": 3867.0219 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0458, "close": 0.0463, "volume": 85651.2, "close_time": 1764331199999, "quote_volume": 3965.34402, "trades": 33, "taker_buy_base": 38777.5, "taker_buy_quote": 1794.44998 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0462, "high": 0.0471, "low": 0.0462, "close": 0.0465, "volume": 101384.9, "close_time": 1764334799999, "quote_volume": 4733.41789, "trades": 62, "taker_buy_base": 74092.4, "taker_buy_quote": 3458.87346 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0465, "high": 0.0471, "low": 0.0463, "close": 0.0471, "volume": 50079.1, "close_time": 1764338399999, "quote_volume": 2337.11848, "trades": 37, "taker_buy_base": 26036.3, "taker_buy_quote": 1220.47297 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0468, "close": 0.0469, "volume": 64022.3, "close_time": 1764341999999, "quote_volume": 3011.93865, "trades": 38, "taker_buy_base": 27128.8, "taker_buy_quote": 1277.4304 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0466, "close": 0.0466, "volume": 180447.7, "close_time": 1764345599999, "quote_volume": 8489.09439, "trades": 54, "taker_buy_base": 116315.7, "taker_buy_quote": 5474.64745 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0458, "close": 0.0458, "volume": 22657.9, "close_time": 1764349199999, "quote_volume": 1046.92672, "trades": 27, "taker_buy_base": 18465.2, "taker_buy_quote": 852.70299 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0457, "high": 0.0457, "low": 0.045, "close": 0.0451, "volume": 57270.1, "close_time": 1764352799999, "quote_volume": 2592.4145, "trades": 41, "taker_buy_base": 31552.5, "taker_buy_quote": 1429.74905 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0448, "close": 0.0452, "volume": 40305.5, "close_time": 1764356399999, "quote_volume": 1813.26117, "trades": 131, "taker_buy_base": 15164.3, "taker_buy_quote": 683.32567 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0453, "high": 0.0458, "low": 0.0453, "close": 0.0457, "volume": 26650.3, "close_time": 1764359999999, "quote_volume": 1210.75944, "trades": 17, "taker_buy_base": 25800.3, "taker_buy_quote": 1172.25444 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0453, "high": 0.0459, "low": 0.0453, "close": 0.0458, "volume": 27268.9, "close_time": 1764363599999, "quote_volume": 1247.16852, "trades": 16, "taker_buy_base": 20243.0, "taker_buy_quote": 925.7465 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0456, "close": 0.0456, "volume": 28365.3, "close_time": 1764367199999, "quote_volume": 1296.4466, "trades": 14, "taker_buy_base": 10720.7, "taker_buy_quote": 490.07249 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0453, "close": 0.0457, "volume": 50818.5, "close_time": 1764370799999, "quote_volume": 2307.92037, "trades": 19, "taker_buy_base": 39021.2, "taker_buy_quote": 1773.45863 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0457, "close": 0.0457, "volume": 20860.9, "close_time": 1764374399999, "quote_volume": 956.30391, "trades": 13, "taker_buy_base": 17860.9, "taker_buy_quote": 819.20391 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 16131.1, "close_time": 1764377999999, "quote_volume": 734.55523, "trades": 7, "taker_buy_base": 6931.1, "taker_buy_quote": 315.95523 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0457, "high": 0.046, "low": 0.0456, "close": 0.0458, "volume": 130048.6, "close_time": 1764381599999, "quote_volume": 5947.95416, "trades": 37, "taker_buy_base": 49537.5, "taker_buy_quote": 2267.56158 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0458, "close": 0.0459, "volume": 7536.2, "close_time": 1764385199999, "quote_volume": 345.56658, "trades": 6, "taker_buy_base": 5233.7, "taker_buy_quote": 240.09683 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.046, "high": 0.0462, "low": 0.0459, "close": 0.046, "volume": 9431.3, "close_time": 1764388799999, "quote_volume": 434.63012, "trades": 7, "taker_buy_base": 9431.3, "taker_buy_quote": 434.63012 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0458, "high": 0.0462, "low": 0.0458, "close": 0.0462, "volume": 7150.0, "close_time": 1764392399999, "quote_volume": 328.38, "trades": 4, "taker_buy_base": 5000.0, "taker_buy_quote": 229.52 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0461, "close": 0.0461, "volume": 7177.6, "close_time": 1764395999999, "quote_volume": 331.01574, "trades": 5, "taker_buy_base": 6960.7, "taker_buy_quote": 321.01665 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0458, "close": 0.0459, "volume": 116707.0, "close_time": 1764399599999, "quote_volume": 5364.46627, "trades": 56, "taker_buy_base": 62107.8, "taker_buy_quote": 2855.77516 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0459, "high": 0.046, "low": 0.0457, "close": 0.0458, "volume": 9055.9, "close_time": 1764403199999, "quote_volume": 415.33178, "trades": 13, "taker_buy_base": 8924.7, "taker_buy_quote": 409.33594 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0453, "close": 0.0454, "volume": 79996.1, "close_time": 1764406799999, "quote_volume": 3639.30936, "trades": 45, "taker_buy_base": 33173.3, "taker_buy_quote": 1510.66384 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0454, "close": 0.0454, "volume": 4798.4, "close_time": 1764410399999, "quote_volume": 217.93965, "trades": 6, "taker_buy_base": 3498.4, "taker_buy_quote": 158.91965 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0454, "high": 0.0456, "low": 0.0452, "close": 0.0456, "volume": 31967.7, "close_time": 1764413999999, "quote_volume": 1454.44304, "trades": 19, "taker_buy_base": 30049.0, "taker_buy_quote": 1367.4269 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0456, "close": 0.0457, "volume": 46525.9, "close_time": 1764417599999, "quote_volume": 2125.45544, "trades": 18, "taker_buy_base": 17519.7, "taker_buy_quote": 799.8721 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0456, "close": 0.0456, "volume": 31771.8, "close_time": 1764421199999, "quote_volume": 1452.44612, "trades": 17, "taker_buy_base": 30071.8, "taker_buy_quote": 1374.92612 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0454, "high": 0.0455, "low": 0.0452, "close": 0.0453, "volume": 59445.7, "close_time": 1764424799999, "quote_volume": 2696.93639, "trades": 32, "taker_buy_base": 23418.0, "taker_buy_quote": 1062.8213 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0452, "high": 0.0452, "low": 0.045, "close": 0.0452, "volume": 20856.6, "close_time": 1764428399999, "quote_volume": 940.49851, "trades": 19, "taker_buy_base": 6661.0, "taker_buy_quote": 300.53516 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0452, "high": 0.0456, "low": 0.0452, "close": 0.0455, "volume": 145756.4, "close_time": 1764431999999, "quote_volume": 6614.4258, "trades": 45, "taker_buy_base": 51588.9, "taker_buy_quote": 2341.83207 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0451, "close": 0.0452, "volume": 31198.7, "close_time": 1764435599999, "quote_volume": 1413.91984, "trades": 31, "taker_buy_base": 21546.0, "taker_buy_quote": 977.5328 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0448, "close": 0.0448, "volume": 65581.3, "close_time": 1764439199999, "quote_volume": 2944.31767, "trades": 62, "taker_buy_base": 20100.2, "taker_buy_quote": 901.84154 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0445, "close": 0.0449, "volume": 43797.4, "close_time": 1764442799999, "quote_volume": 1961.21889, "trades": 55, "taker_buy_base": 23984.4, "taker_buy_quote": 1074.03824 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.045, "high": 0.0451, "low": 0.0448, "close": 0.0448, "volume": 20978.3, "close_time": 1764446399999, "quote_volume": 943.01741, "trades": 18, "taker_buy_base": 15097.1, "taker_buy_quote": 678.65153 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0445, "close": 0.0451, "volume": 100409.4, "close_time": 1764449999999, "quote_volume": 4534.11941, "trades": 50, "taker_buy_base": 60373.0, "taker_buy_quote": 2727.6849 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0449, "close": 0.045, "volume": 151974.9, "close_time": 1764453599999, "quote_volume": 6831.53098, "trades": 97, "taker_buy_base": 64186.9, "taker_buy_quote": 2884.74774 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.045, "high": 0.0451, "low": 0.0448, "close": 0.0449, "volume": 43024.2, "close_time": 1764457199999, "quote_volume": 1935.26714, "trades": 47, "taker_buy_base": 3368.4, "taker_buy_quote": 151.39854 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0448, "high": 0.045, "low": 0.0447, "close": 0.0449, "volume": 63548.6, "close_time": 1764460799999, "quote_volume": 2843.34175, "trades": 28, "taker_buy_base": 12364.2, "taker_buy_quote": 554.05907 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0449, "close": 0.0449, "volume": 17162.5, "close_time": 1764464399999, "quote_volume": 770.59625, "trades": 15, "taker_buy_base": 12762.5, "taker_buy_quote": 573.03625 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0449, "high": 0.0452, "low": 0.0449, "close": 0.0451, "volume": 26503.0, "close_time": 1764467999999, "quote_volume": 1194.64201, "trades": 17, "taker_buy_base": 23986.5, "taker_buy_quote": 1081.31451 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0449, "close": 0.0449, "volume": 16056.5, "close_time": 1764471599999, "quote_volume": 724.24934, "trades": 103, "taker_buy_base": 14499.7, "taker_buy_quote": 653.88198 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0443, "close": 0.0449, "volume": 45125.9, "close_time": 1764475199999, "quote_volume": 2014.16293, "trades": 57, "taker_buy_base": 16969.5, "taker_buy_quote": 755.66133 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0447, "close": 0.0447, "volume": 27738.2, "close_time": 1764478799999, "quote_volume": 1244.66514, "trades": 21, "taker_buy_base": 12650.7, "taker_buy_quote": 567.81514 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0444, "close": 0.0445, "volume": 29941.2, "close_time": 1764482399999, "quote_volume": 1334.97043, "trades": 29, "taker_buy_base": 13762.2, "taker_buy_quote": 613.42915 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0445, "high": 0.045, "low": 0.0445, "close": 0.0449, "volume": 9461.2, "close_time": 1764485999999, "quote_volume": 424.16455, "trades": 12, "taker_buy_base": 4761.2, "taker_buy_quote": 213.13455 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.045, "high": 0.0451, "low": 0.045, "close": 0.0451, "volume": 10430.1, "close_time": 1764489599999, "quote_volume": 469.94442, "trades": 13, "taker_buy_base": 7880.1, "taker_buy_quote": 355.19442 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0449, "close": 0.045, "volume": 72291.5, "close_time": 1764493199999, "quote_volume": 3255.92579, "trades": 30, "taker_buy_base": 28826.3, "taker_buy_quote": 1301.69512 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0449, "high": 0.045, "low": 0.0448, "close": 0.045, "volume": 69857.3, "close_time": 1764496799999, "quote_volume": 3140.73743, "trades": 37, "taker_buy_base": 52559.4, "taker_buy_quote": 2363.13763 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.045, "high": 0.0451, "low": 0.0446, "close": 0.0446, "volume": 56915.3, "close_time": 1764500399999, "quote_volume": 2548.58724, "trades": 47, "taker_buy_base": 41825.7, "taker_buy_quote": 1873.56752 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0443, "close": 0.0443, "volume": 66172.8, "close_time": 1764503999999, "quote_volume": 2941.38208, "trades": 30, "taker_buy_base": 22271.3, "taker_buy_quote": 991.03473 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0441, "close": 0.0445, "volume": 52162.4, "close_time": 1764507599999, "quote_volume": 2317.09896, "trades": 38, "taker_buy_base": 25446.7, "taker_buy_quote": 1131.60267 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0445, "close": 0.0446, "volume": 44916.8, "close_time": 1764511199999, "quote_volume": 2008.0071, "trades": 29, "taker_buy_base": 26486.7, "taker_buy_quote": 1183.55268 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0437, "close": 0.0439, "volume": 64419.4, "close_time": 1764514799999, "quote_volume": 2840.8606, "trades": 66, "taker_buy_base": 16528.7, "taker_buy_quote": 730.52672 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0433, "close": 0.0436, "volume": 86118.4, "close_time": 1764518399999, "quote_volume": 3743.97792, "trades": 74, "taker_buy_base": 25007.5, "taker_buy_quote": 1090.38889 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0436, "high": 0.0443, "low": 0.0435, "close": 0.0441, "volume": 164569.0, "close_time": 1764521999999, "quote_volume": 7206.96654, "trades": 48, "taker_buy_base": 119358.9, "taker_buy_quote": 5230.23776 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.044, "high": 0.044, "low": 0.0437, "close": 0.0439, "volume": 41745.6, "close_time": 1764525599999, "quote_volume": 1830.79863, "trades": 28, "taker_buy_base": 12033.7, "taker_buy_quote": 527.22981 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0439, "high": 0.0439, "low": 0.0436, "close": 0.0437, "volume": 150828.0, "close_time": 1764529199999, "quote_volume": 6613.64873, "trades": 54, "taker_buy_base": 97520.7, "taker_buy_quote": 4279.70554 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0435, "volume": 39414.1, "close_time": 1764532799999, "quote_volume": 1716.86774, "trades": 34, "taker_buy_base": 19977.2, "taker_buy_quote": 870.83759 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0434, "close": 0.0435, "volume": 72145.6, "close_time": 1764536399999, "quote_volume": 3144.08199, "trades": 39, "taker_buy_base": 46297.8, "taker_buy_quote": 2019.96724 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0432, "close": 0.0435, "volume": 35979.3, "close_time": 1764539999999, "quote_volume": 1565.62214, "trades": 29, "taker_buy_base": 28442.5, "taker_buy_quote": 1238.3692 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0429, "close": 0.043, "volume": 57722.1, "close_time": 1764543599999, "quote_volume": 2504.76155, "trades": 34, "taker_buy_base": 24156.8, "taker_buy_quote": 1048.00598 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0421, "close": 0.0421, "volume": 108735.8, "close_time": 1764547199999, "quote_volume": 4640.33387, "trades": 81, "taker_buy_base": 55953.8, "taker_buy_quote": 2392.65645 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0425, "high": 0.0425, "low": 0.039, "close": 0.039, "volume": 750218.2, "close_time": 1764550799999, "quote_volume": 30471.16049, "trades": 368, "taker_buy_base": 385186.9, "taker_buy_quote": 15626.16413 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0391, "high": 0.0397, "low": 0.039, "close": 0.0394, "volume": 128404.3, "close_time": 1764554399999, "quote_volume": 5059.08369, "trades": 87, "taker_buy_base": 86257.5, "taker_buy_quote": 3399.66619 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0393, "high": 0.0397, "low": 0.0393, "close": 0.0394, "volume": 170707.5, "close_time": 1764557999999, "quote_volume": 6732.30201, "trades": 82, "taker_buy_base": 74888.7, "taker_buy_quote": 2957.03432 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0389, "close": 0.039, "volume": 66436.4, "close_time": 1764561599999, "quote_volume": 2598.73182, "trades": 47, "taker_buy_base": 19409.8, "taker_buy_quote": 758.81616 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0388, "close": 0.0392, "volume": 53042.7, "close_time": 1764565199999, "quote_volume": 2070.49555, "trades": 37, "taker_buy_base": 25526.1, "taker_buy_quote": 996.93903 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0392, "close": 0.0393, "volume": 94607.4, "close_time": 1764568799999, "quote_volume": 3724.75955, "trades": 39, "taker_buy_base": 40088.8, "taker_buy_quote": 1580.06051 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0391, "close": 0.0392, "volume": 117474.9, "close_time": 1764572399999, "quote_volume": 4607.15525, "trades": 52, "taker_buy_base": 60901.6, "taker_buy_quote": 2392.06736 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0391, "high": 0.0393, "low": 0.039, "close": 0.0392, "volume": 341268.9, "close_time": 1764575999999, "quote_volume": 13345.07709, "trades": 109, "taker_buy_base": 47699.3, "taker_buy_quote": 1867.50679 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0392, "high": 0.0395, "low": 0.0392, "close": 0.0393, "volume": 109141.5, "close_time": 1764579599999, "quote_volume": 4293.40701, "trades": 46, "taker_buy_base": 98737.5, "taker_buy_quote": 3885.38021 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0393, "high": 0.0403, "low": 0.0392, "close": 0.0399, "volume": 261085.2, "close_time": 1764583199999, "quote_volume": 10362.23336, "trades": 112, "taker_buy_base": 174841.3, "taker_buy_quote": 6945.40042 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0399, "high": 0.0407, "low": 0.0399, "close": 0.0401, "volume": 110429.7, "close_time": 1764586799999, "quote_volume": 4455.77951, "trades": 55, "taker_buy_base": 70128.6, "taker_buy_quote": 2827.47983 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.04, "high": 0.04, "low": 0.0395, "close": 0.0396, "volume": 82400.2, "close_time": 1764590399999, "quote_volume": 3270.47024, "trades": 46, "taker_buy_base": 36909.4, "taker_buy_quote": 1467.53403 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0396, "high": 0.0404, "low": 0.039, "close": 0.0404, "volume": 234152.4, "close_time": 1764593999999, "quote_volume": 9267.37646, "trades": 113, "taker_buy_base": 118957.1, "taker_buy_quote": 4704.1647 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0399, "close": 0.04, "volume": 459935.9, "close_time": 1764597599999, "quote_volume": 18471.36427, "trades": 125, "taker_buy_base": 87344.2, "taker_buy_quote": 3514.41428 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.04, "high": 0.0405, "low": 0.0399, "close": 0.0403, "volume": 256206.7, "close_time": 1764601199999, "quote_volume": 10297.13078, "trades": 89, "taker_buy_base": 224195.0, "taker_buy_quote": 9008.10229 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0395, "close": 0.04, "volume": 175726.4, "close_time": 1764604799999, "quote_volume": 6997.23618, "trades": 91, "taker_buy_base": 83834.2, "taker_buy_quote": 3335.28475 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.04, "high": 0.04, "low": 0.0393, "close": 0.0394, "volume": 104528.5, "close_time": 1764608399999, "quote_volume": 4149.465, "trades": 63, "taker_buy_base": 54034.4, "taker_buy_quote": 2143.98706 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0395, "high": 0.0395, "low": 0.039, "close": 0.039, "volume": 191098.3, "close_time": 1764611999999, "quote_volume": 7497.39518, "trades": 69, "taker_buy_base": 77568.5, "taker_buy_quote": 3045.01096 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0391, "high": 0.0396, "low": 0.039, "close": 0.0395, "volume": 217844.7, "close_time": 1764615599999, "quote_volume": 8583.08388, "trades": 117, "taker_buy_base": 70621.2, "taker_buy_quote": 2781.43377 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0391, "close": 0.0393, "volume": 40992.9, "close_time": 1764619199999, "quote_volume": 1609.35186, "trades": 41, "taker_buy_base": 19979.3, "taker_buy_quote": 784.6265 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0394, "high": 0.0399, "low": 0.0394, "close": 0.0399, "volume": 85456.5, "close_time": 1764622799999, "quote_volume": 3390.78421, "trades": 55, "taker_buy_base": 43321.4, "taker_buy_quote": 1717.56688 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0398, "high": 0.0404, "low": 0.0398, "close": 0.0401, "volume": 63464.9, "close_time": 1764626399999, "quote_volume": 2546.63111, "trades": 38, "taker_buy_base": 48198.0, "taker_buy_quote": 1935.28996 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 9257.9, "close_time": 1764629999999, "quote_volume": 372.74829, "trades": 11, "taker_buy_base": 6657.1, "taker_buy_quote": 268.19613 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 18278.2, "close_time": 1764633599999, "quote_volume": 735.36287, "trades": 24, "taker_buy_base": 1216.5, "taker_buy_quote": 49.02495 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 23517.0, "close_time": 1764637199999, "quote_volume": 942.54416, "trades": 21, "taker_buy_base": 13567.0, "taker_buy_quote": 544.05291 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.04, "high": 0.0405, "low": 0.0398, "close": 0.0398, "volume": 42028.2, "close_time": 1764640799999, "quote_volume": 1693.19031, "trades": 30, "taker_buy_base": 30805.4, "taker_buy_quote": 1243.17191 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0396, "high": 0.0399, "low": 0.0396, "close": 0.0397, "volume": 29618.3, "close_time": 1764644399999, "quote_volume": 1176.69965, "trades": 16, "taker_buy_base": 3196.8, "taker_buy_quote": 127.42232 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0396, "high": 0.0403, "low": 0.0396, "close": 0.0403, "volume": 129065.6, "close_time": 1764647999999, "quote_volume": 5150.06174, "trades": 63, "taker_buy_base": 77260.8, "taker_buy_quote": 3082.8191 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0404, "close": 0.0404, "volume": 23908.3, "close_time": 1764651599999, "quote_volume": 969.51743, "trades": 20, "taker_buy_base": 18333.3, "taker_buy_quote": 743.72993 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0403, "high": 0.0411, "low": 0.0402, "close": 0.0409, "volume": 117053.8, "close_time": 1764655199999, "quote_volume": 4741.65442, "trades": 65, "taker_buy_base": 58928.8, "taker_buy_quote": 2395.87942 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0409, "high": 0.0417, "low": 0.0406, "close": 0.0416, "volume": 184449.9, "close_time": 1764658799999, "quote_volume": 7577.54347, "trades": 101, "taker_buy_base": 139109.7, "taker_buy_quote": 5720.53173 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0414, "high": 0.042, "low": 0.0414, "close": 0.0419, "volume": 114293.9, "close_time": 1764662399999, "quote_volume": 4777.69562, "trades": 71, "taker_buy_base": 71767.9, "taker_buy_quote": 2999.91248 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0417, "high": 0.042, "low": 0.0409, "close": 0.0414, "volume": 404087.2, "close_time": 1764665999999, "quote_volume": 16742.71752, "trades": 119, "taker_buy_base": 116731.8, "taker_buy_quote": 4850.65903 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0409, "close": 0.0414, "volume": 125253.7, "close_time": 1764669599999, "quote_volume": 5191.11255, "trades": 69, "taker_buy_base": 85531.6, "taker_buy_quote": 3545.8426 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0415, "high": 0.0421, "low": 0.0414, "close": 0.042, "volume": 148512.9, "close_time": 1764673199999, "quote_volume": 6196.8046, "trades": 47, "taker_buy_base": 36008.0, "taker_buy_quote": 1509.03387 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 63469.7, "close_time": 1764676799999, "quote_volume": 2663.28209, "trades": 43, "taker_buy_base": 40029.2, "taker_buy_quote": 1680.16955 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0413, "close": 0.0414, "volume": 146613.3, "close_time": 1764680399999, "quote_volume": 6092.63027, "trades": 69, "taker_buy_base": 45706.6, "taker_buy_quote": 1897.51642 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0414, "high": 0.0419, "low": 0.0413, "close": 0.0418, "volume": 55118.5, "close_time": 1764683999999, "quote_volume": 2302.51317, "trades": 46, "taker_buy_base": 39212.9, "taker_buy_quote": 1639.00194 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0418, "high": 0.0428, "low": 0.0417, "close": 0.0427, "volume": 87597.2, "close_time": 1764687599999, "quote_volume": 3704.25201, "trades": 81, "taker_buy_base": 45381.2, "taker_buy_quote": 1920.94057 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0428, "high": 0.045, "low": 0.0428, "close": 0.0449, "volume": 561983.8, "close_time": 1764691199999, "quote_volume": 24771.34773, "trades": 246, "taker_buy_base": 388710.3, "taker_buy_quote": 17113.52441 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.045, "high": 0.0451, "low": 0.0439, "close": 0.0441, "volume": 155821.9, "close_time": 1764694799999, "quote_volume": 6921.16795, "trades": 108, "taker_buy_base": 78149.8, "taker_buy_quote": 3476.50909 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0439, "close": 0.044, "volume": 72820.7, "close_time": 1764698399999, "quote_volume": 3207.16199, "trades": 59, "taker_buy_base": 34240.3, "taker_buy_quote": 1509.49818 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0439, "close": 0.0439, "volume": 141043.8, "close_time": 1764701999999, "quote_volume": 6206.80686, "trades": 80, "taker_buy_base": 63157.1, "taker_buy_quote": 2782.25786 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0433, "close": 0.0433, "volume": 95053.4, "close_time": 1764705599999, "quote_volume": 4138.01683, "trades": 61, "taker_buy_base": 23990.8, "taker_buy_quote": 1044.92936 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0427, "close": 0.0428, "volume": 231535.4, "close_time": 1764709199999, "quote_volume": 9982.32108, "trades": 132, "taker_buy_base": 51678.9, "taker_buy_quote": 2230.68192 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 85820.1, "close_time": 1764712799999, "quote_volume": 3674.18907, "trades": 30, "taker_buy_base": 40644.3, "taker_buy_quote": 1740.32483 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.043, "high": 0.0432, "low": 0.0428, "close": 0.0431, "volume": 128438.7, "close_time": 1764716399999, "quote_volume": 5524.29158, "trades": 41, "taker_buy_base": 65640.3, "taker_buy_quote": 2826.83375 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0426, "close": 0.0426, "volume": 84949.1, "close_time": 1764719999999, "quote_volume": 3631.65296, "trades": 53, "taker_buy_base": 52841.0, "taker_buy_quote": 2259.9479 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0427, "high": 0.043, "low": 0.0425, "close": 0.0426, "volume": 53112.5, "close_time": 1764723599999, "quote_volume": 2270.11089, "trades": 29, "taker_buy_base": 36287.2, "taker_buy_quote": 1551.7988 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0426, "close": 0.0427, "volume": 57666.6, "close_time": 1764727199999, "quote_volume": 2461.20398, "trades": 29, "taker_buy_base": 31351.2, "taker_buy_quote": 1338.00484 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0427, "close": 0.0429, "volume": 175084.4, "close_time": 1764730799999, "quote_volume": 7546.14866, "trades": 79, "taker_buy_base": 95705.3, "taker_buy_quote": 4129.85137 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.043, "high": 0.0433, "low": 0.043, "close": 0.043, "volume": 88472.0, "close_time": 1764734399999, "quote_volume": 3813.94516, "trades": 31, "taker_buy_base": 32368.3, "taker_buy_quote": 1395.52569 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.043, "high": 0.0435, "low": 0.043, "close": 0.0434, "volume": 60130.0, "close_time": 1764737999999, "quote_volume": 2598.21673, "trades": 46, "taker_buy_base": 28328.7, "taker_buy_quote": 1224.84575 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0433, "close": 0.0433, "volume": 36883.6, "close_time": 1764741599999, "quote_volume": 1600.60668, "trades": 44, "taker_buy_base": 24078.0, "taker_buy_quote": 1045.45556 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0431, "close": 0.0432, "volume": 231313.6, "close_time": 1764745199999, "quote_volume": 10064.76825, "trades": 67, "taker_buy_base": 183065.7, "taker_buy_quote": 7969.90065 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 19280.5, "close_time": 1764748799999, "quote_volume": 829.98407, "trades": 24, "taker_buy_base": 9720.3, "taker_buy_quote": 418.44025 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.043, "high": 0.0432, "low": 0.0429, "close": 0.0429, "volume": 112530.9, "close_time": 1764752399999, "quote_volume": 4847.14219, "trades": 88, "taker_buy_base": 34002.3, "taker_buy_quote": 1466.25357 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0428, "close": 0.0431, "volume": 57903.0, "close_time": 1764755999999, "quote_volume": 2487.01185, "trades": 33, "taker_buy_base": 23560.2, "taker_buy_quote": 1012.34422 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.043, "high": 0.0432, "low": 0.0429, "close": 0.043, "volume": 16809.4, "close_time": 1764759599999, "quote_volume": 722.93219, "trades": 18, "taker_buy_base": 11239.5, "taker_buy_quote": 483.29649 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0428, "high": 0.043, "low": 0.0427, "close": 0.0428, "volume": 65626.1, "close_time": 1764763199999, "quote_volume": 2816.5553, "trades": 29, "taker_buy_base": 48399.8, "taker_buy_quote": 2078.52224 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0429, "high": 0.043, "low": 0.0425, "close": 0.0426, "volume": 117489.9, "close_time": 1764766799999, "quote_volume": 5022.44374, "trades": 52, "taker_buy_base": 90247.5, "taker_buy_quote": 3861.3263 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0423, "close": 0.0424, "volume": 92364.6, "close_time": 1764770399999, "quote_volume": 3921.60808, "trades": 73, "taker_buy_base": 20526.2, "taker_buy_quote": 872.15697 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0424, "high": 0.043, "low": 0.0415, "close": 0.0422, "volume": 355597.3, "close_time": 1764773999999, "quote_volume": 14961.18773, "trades": 234, "taker_buy_base": 206772.7, "taker_buy_quote": 8705.51904 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0421, "high": 0.0426, "low": 0.042, "close": 0.0424, "volume": 153248.2, "close_time": 1764777599999, "quote_volume": 6482.60648, "trades": 83, "taker_buy_base": 80602.0, "taker_buy_quote": 3414.79973 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0424, "high": 0.0425, "low": 0.042, "close": 0.0425, "volume": 74051.8, "close_time": 1764781199999, "quote_volume": 3137.06279, "trades": 27, "taker_buy_base": 15050.6, "taker_buy_quote": 637.97839 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0423, "high": 0.043, "low": 0.0422, "close": 0.0428, "volume": 90762.7, "close_time": 1764784799999, "quote_volume": 3867.20087, "trades": 59, "taker_buy_base": 42733.9, "taker_buy_quote": 1826.64632 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0429, "high": 0.0437, "low": 0.0427, "close": 0.0429, "volume": 772761.3, "close_time": 1764788399999, "quote_volume": 33181.3383, "trades": 160, "taker_buy_base": 180661.8, "taker_buy_quote": 7801.2996 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.043, "high": 0.0433, "low": 0.043, "close": 0.0431, "volume": 55272.0, "close_time": 1764791999999, "quote_volume": 2385.29081, "trades": 41, "taker_buy_base": 34806.6, "taker_buy_quote": 1503.10551 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0429, "close": 0.043, "volume": 62978.2, "close_time": 1764795599999, "quote_volume": 2709.06512, "trades": 55, "taker_buy_base": 37494.1, "taker_buy_quote": 1612.87882 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.043, "high": 0.0436, "low": 0.043, "close": 0.0436, "volume": 29678.6, "close_time": 1764799199999, "quote_volume": 1281.95957, "trades": 60, "taker_buy_base": 17892.3, "taker_buy_quote": 772.06431 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0434, "close": 0.0437, "volume": 65189.7, "close_time": 1764802799999, "quote_volume": 2841.22094, "trades": 71, "taker_buy_base": 17835.0, "taker_buy_quote": 776.44877 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0439, "high": 0.0439, "low": 0.0435, "close": 0.0435, "volume": 33594.1, "close_time": 1764806399999, "quote_volume": 1467.37895, "trades": 24, "taker_buy_base": 29693.4, "taker_buy_quote": 1297.15884 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0431, "close": 0.0435, "volume": 273379.2, "close_time": 1764809999999, "quote_volume": 11855.84188, "trades": 117, "taker_buy_base": 87111.3, "taker_buy_quote": 3792.39529 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0435, "high": 0.0444, "low": 0.0435, "close": 0.0439, "volume": 104943.3, "close_time": 1764813599999, "quote_volume": 4623.66382, "trades": 56, "taker_buy_base": 67751.1, "taker_buy_quote": 2986.18662 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0437, "high": 0.0442, "low": 0.0436, "close": 0.0438, "volume": 76203.1, "close_time": 1764817199999, "quote_volume": 3346.5485, "trades": 92, "taker_buy_base": 28152.2, "taker_buy_quote": 1234.55271 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0438, "high": 0.044, "low": 0.0435, "close": 0.0436, "volume": 48076.4, "close_time": 1764820799999, "quote_volume": 2104.04987, "trades": 59, "taker_buy_base": 37845.2, "taker_buy_quote": 1656.57185 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0434, "volume": 6241.3, "close_time": 1764824399999, "quote_volume": 271.0125, "trades": 20, "taker_buy_base": 3553.6, "taker_buy_quote": 154.4816 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0431, "close": 0.0434, "volume": 239226.7, "close_time": 1764827999999, "quote_volume": 10352.59434, "trades": 112, "taker_buy_base": 70869.8, "taker_buy_quote": 3075.34204 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0433, "close": 0.0435, "volume": 161409.0, "close_time": 1764831599999, "quote_volume": 6997.39286, "trades": 106, "taker_buy_base": 42345.2, "taker_buy_quote": 1836.74751 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 55292.2, "close_time": 1764835199999, "quote_volume": 2396.65785, "trades": 54, "taker_buy_base": 16714.1, "taker_buy_quote": 724.60881 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 37837.6, "close_time": 1764838799999, "quote_volume": 1641.70972, "trades": 28, "taker_buy_base": 22920.3, "taker_buy_quote": 994.85901 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0435, "close": 0.0436, "volume": 27923.6, "close_time": 1764842399999, "quote_volume": 1218.70463, "trades": 38, "taker_buy_base": 14872.4, "taker_buy_quote": 649.72451 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0437, "high": 0.0442, "low": 0.0437, "close": 0.0441, "volume": 211698.7, "close_time": 1764845999999, "quote_volume": 9284.87279, "trades": 112, "taker_buy_base": 180087.6, "taker_buy_quote": 7896.92555 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.044, "high": 0.0443, "low": 0.0435, "close": 0.0438, "volume": 142727.9, "close_time": 1764849599999, "quote_volume": 6278.14286, "trades": 95, "taker_buy_base": 117926.3, "taker_buy_quote": 5190.7343 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0434, "close": 0.0435, "volume": 44954.2, "close_time": 1764853199999, "quote_volume": 1957.03831, "trades": 51, "taker_buy_base": 20219.6, "taker_buy_quote": 879.73895 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0434, "high": 0.0434, "low": 0.043, "close": 0.0432, "volume": 50938.0, "close_time": 1764856799999, "quote_volume": 2204.30624, "trades": 128, "taker_buy_base": 23632.3, "taker_buy_quote": 1022.70631 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0428, "close": 0.0428, "volume": 84547.0, "close_time": 1764860399999, "quote_volume": 3643.64846, "trades": 106, "taker_buy_base": 22607.8, "taker_buy_quote": 975.09737 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.043, "high": 0.044, "low": 0.043, "close": 0.0437, "volume": 163918.9, "close_time": 1764863999999, "quote_volume": 7140.32883, "trades": 141, "taker_buy_base": 149702.3, "taker_buy_quote": 6523.39895 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0435, "high": 0.044, "low": 0.0432, "close": 0.0433, "volume": 49230.6, "close_time": 1764867599999, "quote_volume": 2142.76594, "trades": 50, "taker_buy_base": 20127.2, "taker_buy_quote": 877.45162 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0429, "close": 0.0432, "volume": 51988.8, "close_time": 1764871199999, "quote_volume": 2239.672, "trades": 44, "taker_buy_base": 20224.9, "taker_buy_quote": 872.43574 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0432, "close": 0.0432, "volume": 39526.6, "close_time": 1764874799999, "quote_volume": 1713.57393, "trades": 31, "taker_buy_base": 30926.8, "taker_buy_quote": 1340.86861 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0432, "high": 0.0432, "low": 0.042, "close": 0.0429, "volume": 234520.4, "close_time": 1764878399999, "quote_volume": 9954.17875, "trades": 106, "taker_buy_base": 49921.9, "taker_buy_quote": 2119.17132 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0427, "close": 0.0429, "volume": 98791.3, "close_time": 1764881999999, "quote_volume": 4232.06187, "trades": 60, "taker_buy_base": 66947.8, "taker_buy_quote": 2866.5114 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0424, "close": 0.0424, "volume": 50307.0, "close_time": 1764885599999, "quote_volume": 2143.6156, "trades": 31, "taker_buy_base": 15159.6, "taker_buy_quote": 648.7672 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0424, "high": 0.0435, "low": 0.0424, "close": 0.0427, "volume": 312749.0, "close_time": 1764889199999, "quote_volume": 13428.1954, "trades": 103, "taker_buy_base": 299352.0, "taker_buy_quote": 12858.8726 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0424, "close": 0.0424, "volume": 27037.9, "close_time": 1764892799999, "quote_volume": 1146.82435, "trades": 21, "taker_buy_base": 8250.8, "taker_buy_quote": 350.03128 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0424, "close": 0.0426, "volume": 199231.0, "close_time": 1764896399999, "quote_volume": 8501.64127, "trades": 117, "taker_buy_base": 95925.2, "taker_buy_quote": 4097.29056 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0425, "close": 0.0425, "volume": 43251.9, "close_time": 1764899999999, "quote_volume": 1843.12983, "trades": 63, "taker_buy_base": 10395.2, "taker_buy_quote": 442.91724 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0423, "close": 0.0426, "volume": 49957.1, "close_time": 1764903599999, "quote_volume": 2130.16508, "trades": 51, "taker_buy_base": 24638.3, "taker_buy_quote": 1050.92392 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0422, "close": 0.0422, "volume": 88551.1, "close_time": 1764907199999, "quote_volume": 3761.04401, "trades": 37, "taker_buy_base": 24649.8, "taker_buy_quote": 1049.85847 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0416, "close": 0.0418, "volume": 108237.6, "close_time": 1764910799999, "quote_volume": 4527.43009, "trades": 61, "taker_buy_base": 17323.2, "taker_buy_quote": 729.77056 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.042, "high": 0.0421, "low": 0.0419, "close": 0.042, "volume": 52306.1, "close_time": 1764914399999, "quote_volume": 2198.17694, "trades": 49, "taker_buy_base": 11415.7, "taker_buy_quote": 479.3985 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.042, "high": 0.0423, "low": 0.042, "close": 0.0423, "volume": 32724.3, "close_time": 1764917999999, "quote_volume": 1378.56347, "trades": 33, "taker_buy_base": 15867.3, "taker_buy_quote": 668.12243 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0422, "close": 0.0424, "volume": 32034.0, "close_time": 1764921599999, "quote_volume": 1358.94052, "trades": 38, "taker_buy_base": 17648.0, "taker_buy_quote": 749.03165 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0418, "close": 0.0419, "volume": 29925.8, "close_time": 1764925199999, "quote_volume": 1260.86358, "trades": 29, "taker_buy_base": 11481.8, "taker_buy_quote": 482.90147 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0411, "close": 0.0413, "volume": 82974.6, "close_time": 1764928799999, "quote_volume": 3429.72712, "trades": 68, "taker_buy_base": 28225.6, "taker_buy_quote": 1169.69108 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0413, "close": 0.0416, "volume": 32259.7, "close_time": 1764932399999, "quote_volume": 1343.59733, "trades": 38, "taker_buy_base": 11863.5, "taker_buy_quote": 494.84845 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0413, "close": 0.0415, "volume": 37581.0, "close_time": 1764935999999, "quote_volume": 1562.21649, "trades": 28, "taker_buy_base": 23972.1, "taker_buy_quote": 996.45092 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0411, "close": 0.0412, "volume": 111951.4, "close_time": 1764939599999, "quote_volume": 4620.39579, "trades": 40, "taker_buy_base": 7428.2, "taker_buy_quote": 307.37305 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0407, "close": 0.0407, "volume": 113721.0, "close_time": 1764943199999, "quote_volume": 4673.16116, "trades": 65, "taker_buy_base": 46161.6, "taker_buy_quote": 1895.7424 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0406, "close": 0.0407, "volume": 147023.7, "close_time": 1764946799999, "quote_volume": 5992.27827, "trades": 171, "taker_buy_base": 57346.1, "taker_buy_quote": 2339.50329 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0408, "high": 0.0418, "low": 0.0408, "close": 0.0411, "volume": 263185.1, "close_time": 1764950399999, "quote_volume": 10917.34426, "trades": 214, "taker_buy_base": 134947.6, "taker_buy_quote": 5595.95715 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0396, "close": 0.0403, "volume": 297171.1, "close_time": 1764953999999, "quote_volume": 11940.80971, "trades": 449, "taker_buy_base": 136000.5, "taker_buy_quote": 5468.1443 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0397, "close": 0.04, "volume": 136774.5, "close_time": 1764957599999, "quote_volume": 5482.18888, "trades": 84, "taker_buy_base": 101593.7, "taker_buy_quote": 4073.9123 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.04, "high": 0.0403, "low": 0.0396, "close": 0.0396, "volume": 125993.5, "close_time": 1764961199999, "quote_volume": 5021.94116, "trades": 77, "taker_buy_base": 61703.3, "taker_buy_quote": 2461.93327 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0395, "high": 0.0401, "low": 0.0394, "close": 0.0401, "volume": 81421.4, "close_time": 1764964799999, "quote_volume": 3233.47726, "trades": 53, "taker_buy_base": 55446.6, "taker_buy_quote": 2203.94527 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.04, "high": 0.0402, "low": 0.0397, "close": 0.0397, "volume": 153303.4, "close_time": 1764968399999, "quote_volume": 6116.93332, "trades": 111, "taker_buy_base": 86367.0, "taker_buy_quote": 3447.52598 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 53216.5, "close_time": 1764971999999, "quote_volume": 2128.99579, "trades": 35, "taker_buy_base": 22661.1, "taker_buy_quote": 905.85512 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.04, "high": 0.0403, "low": 0.0399, "close": 0.0403, "volume": 93758.0, "close_time": 1764975599999, "quote_volume": 3763.39725, "trades": 43, "taker_buy_base": 47842.4, "taker_buy_quote": 1920.50782 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 2643.7, "close_time": 1764979199999, "quote_volume": 106.26109, "trades": 3, "taker_buy_base": 2643.7, "taker_buy_quote": 106.26109 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0399, "close": 0.0401, "volume": 7754.1, "close_time": 1764982799999, "quote_volume": 309.80188, "trades": 6, "taker_buy_base": 4020.0, "taker_buy_quote": 160.45284 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.04, "high": 0.0402, "low": 0.0398, "close": 0.0399, "volume": 51060.0, "close_time": 1764986399999, "quote_volume": 2040.96768, "trades": 48, "taker_buy_base": 7372.9, "taker_buy_quote": 295.21853 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 20194.3, "close_time": 1764989999999, "quote_volume": 807.23785, "trades": 13, "taker_buy_base": 17263.2, "taker_buy_quote": 690.41696 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0402, "close": 0.0404, "volume": 10483.6, "close_time": 1764993599999, "quote_volume": 421.82182, "trades": 11, "taker_buy_base": 253.1, "taker_buy_quote": 10.21267 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 554.3, "close_time": 1764997199999, "quote_volume": 22.13157, "trades": 4, "taker_buy_base": 275.4, "taker_buy_quote": 11.00346 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 4493.2, "close_time": 1765000799999, "quote_volume": 180.00732, "trades": 5, "taker_buy_base": 193.2, "taker_buy_quote": 7.74732 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.0401, "volume": 12466.4, "close_time": 1765004399999, "quote_volume": 499.22426, "trades": 23, "taker_buy_base": 5066.4, "taker_buy_quote": 203.00926 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.0401, "volume": 36451.0, "close_time": 1765007999999, "quote_volume": 1460.26248, "trades": 38, "taker_buy_base": 18451.0, "taker_buy_quote": 739.90748 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 34529.0, "close_time": 1765011599999, "quote_volume": 1379.3777, "trades": 42, "taker_buy_base": 23484.5, "taker_buy_quote": 937.89215 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.04, "high": 0.0403, "low": 0.04, "close": 0.0403, "volume": 2425.4, "close_time": 1765015199999, "quote_volume": 97.05467, "trades": 26, "taker_buy_base": 2425.4, "taker_buy_quote": 97.05467 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0399, "close": 0.0399, "volume": 7555.3, "close_time": 1765018799999, "quote_volume": 302.32514, "trades": 11, "taker_buy_base": 1328.9, "taker_buy_quote": 53.16678 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0399, "high": 0.0403, "low": 0.0399, "close": 0.0403, "volume": 9989.7, "close_time": 1765022399999, "quote_volume": 399.97491, "trades": 13, "taker_buy_base": 9989.7, "taker_buy_quote": 399.97491 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0401, "volume": 10927.1, "close_time": 1765025999999, "quote_volume": 439.37644, "trades": 14, "taker_buy_base": 6453.4, "taker_buy_quote": 259.4037 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 144973.5, "close_time": 1765029599999, "quote_volume": 5821.89719, "trades": 104, "taker_buy_base": 122015.6, "taker_buy_quote": 4900.7478 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0401, "high": 0.0406, "low": 0.04, "close": 0.0406, "volume": 175004.8, "close_time": 1765033199999, "quote_volume": 7058.17964, "trades": 253, "taker_buy_base": 83720.7, "taker_buy_quote": 3382.52682 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0402, "close": 0.0403, "volume": 74818.2, "close_time": 1765036799999, "quote_volume": 3021.9881, "trades": 120, "taker_buy_base": 13041.6, "taker_buy_quote": 526.64867 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0403, "close": 0.0406, "volume": 62247.8, "close_time": 1765040399999, "quote_volume": 2523.87115, "trades": 53, "taker_buy_base": 40638.5, "taker_buy_quote": 1646.75468 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0405, "close": 0.0409, "volume": 16829.5, "close_time": 1765043999999, "quote_volume": 683.61686, "trades": 22, "taker_buy_base": 8124.9, "taker_buy_quote": 330.35964 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0408, "close": 0.0408, "volume": 25549.5, "close_time": 1765047599999, "quote_volume": 1045.94967, "trades": 24, "taker_buy_base": 6525.6, "taker_buy_quote": 266.82216 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0404, "close": 0.0404, "volume": 85241.5, "close_time": 1765051199999, "quote_volume": 3464.46779, "trades": 66, "taker_buy_base": 18000.7, "taker_buy_quote": 731.7325 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0404, "close": 0.0405, "volume": 65767.0, "close_time": 1765054799999, "quote_volume": 2665.82953, "trades": 41, "taker_buy_base": 41117.0, "taker_buy_quote": 1667.60453 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0405, "high": 0.041, "low": 0.0405, "close": 0.0407, "volume": 79666.0, "close_time": 1765058399999, "quote_volume": 3252.62231, "trades": 42, "taker_buy_base": 47036.2, "taker_buy_quote": 1920.26803 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0405, "close": 0.0405, "volume": 90439.3, "close_time": 1765061999999, "quote_volume": 3675.5938, "trades": 36, "taker_buy_base": 22505.3, "taker_buy_quote": 919.76995 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0402, "close": 0.0404, "volume": 4690.3, "close_time": 1765065599999, "quote_volume": 189.18933, "trades": 6, "taker_buy_base": 2734.3, "taker_buy_quote": 110.19229 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 30063.1, "close_time": 1765069199999, "quote_volume": 1218.08155, "trades": 26, "taker_buy_base": 26663.1, "taker_buy_quote": 1080.21155 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0404, "volume": 12386.1, "close_time": 1765072799999, "quote_volume": 501.73004, "trades": 20, "taker_buy_base": 11536.1, "taker_buy_quote": 467.30504 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0403, "close": 0.0405, "volume": 12121.2, "close_time": 1765076399999, "quote_volume": 488.78856, "trades": 16, "taker_buy_base": 6968.3, "taker_buy_quote": 281.12669 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 28275.8, "close_time": 1765079999999, "quote_volume": 1142.36732, "trades": 22, "taker_buy_base": 22091.5, "taker_buy_quote": 892.5216 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0402, "close": 0.0402, "volume": 18650.2, "close_time": 1765083599999, "quote_volume": 750.6199, "trades": 17, "taker_buy_base": 5387.6, "taker_buy_quote": 216.92152 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 30935.1, "close_time": 1765087199999, "quote_volume": 1244.14293, "trades": 25, "taker_buy_base": 25782.2, "taker_buy_quote": 1036.99635 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 42612.5, "close_time": 1765090799999, "quote_volume": 1716.85532, "trades": 79, "taker_buy_base": 18489.6, "taker_buy_quote": 744.76088 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0397, "close": 0.0398, "volume": 93435.8, "close_time": 1765094399999, "quote_volume": 3722.51677, "trades": 137, "taker_buy_base": 30603.6, "taker_buy_quote": 1221.89706 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 48830.1, "close_time": 1765097999999, "quote_volume": 1945.2157, "trades": 62, "taker_buy_base": 18398.3, "taker_buy_quote": 733.33596 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.04, "high": 0.04, "low": 0.0397, "close": 0.0397, "volume": 28848.3, "close_time": 1765101599999, "quote_volume": 1150.89993, "trades": 104, "taker_buy_base": 16041.6, "taker_buy_quote": 639.83601 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0397, "close": 0.0397, "volume": 22135.3, "close_time": 1765105199999, "quote_volume": 880.80227, "trades": 30, "taker_buy_base": 10595.0, "taker_buy_quote": 421.86707 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0398, "high": 0.0402, "low": 0.0398, "close": 0.0398, "volume": 226251.9, "close_time": 1765108799999, "quote_volume": 9034.88387, "trades": 52, "taker_buy_base": 113201.3, "taker_buy_quote": 4531.24701 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 22592.7, "close_time": 1765112399999, "quote_volume": 901.60931, "trades": 40, "taker_buy_base": 2549.7, "taker_buy_quote": 101.92179 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.04, "high": 0.0401, "low": 0.0395, "close": 0.0395, "volume": 52537.3, "close_time": 1765115999999, "quote_volume": 2087.37634, "trades": 81, "taker_buy_base": 24560.9, "taker_buy_quote": 978.0984 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0382, "close": 0.0383, "volume": 662440.1, "close_time": 1765119599999, "quote_volume": 25671.46859, "trades": 488, "taker_buy_base": 258215.8, "taker_buy_quote": 9929.83512 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0384, "high": 0.0396, "low": 0.0384, "close": 0.0394, "volume": 114999.9, "close_time": 1765123199999, "quote_volume": 4496.07578, "trades": 99, "taker_buy_base": 42018.2, "taker_buy_quote": 1637.07533 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0388, "close": 0.039, "volume": 107854.2, "close_time": 1765126799999, "quote_volume": 4210.4332, "trades": 73, "taker_buy_base": 50394.1, "taker_buy_quote": 1972.22769 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0391, "high": 0.0401, "low": 0.039, "close": 0.0401, "volume": 274463.7, "close_time": 1765130399999, "quote_volume": 10910.69375, "trades": 142, "taker_buy_base": 161892.2, "taker_buy_quote": 6433.63257 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0401, "close": 0.0403, "volume": 208998.1, "close_time": 1765133999999, "quote_volume": 8433.98378, "trades": 113, "taker_buy_base": 69293.1, "taker_buy_quote": 2798.76743 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0401, "close": 0.0405, "volume": 62081.0, "close_time": 1765137599999, "quote_volume": 2493.64384, "trades": 54, "taker_buy_base": 15570.4, "taker_buy_quote": 627.49686 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 40423.0, "close_time": 1765141199999, "quote_volume": 1630.28551, "trades": 36, "taker_buy_base": 18914.0, "taker_buy_quote": 762.2342 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0402, "high": 0.0402, "low": 0.039, "close": 0.0391, "volume": 151929.8, "close_time": 1765144799999, "quote_volume": 6048.89021, "trades": 73, "taker_buy_base": 82213.7, "taker_buy_quote": 3280.35526 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.039, "high": 0.039, "low": 0.0381, "close": 0.0386, "volume": 305120.9, "close_time": 1765148399999, "quote_volume": 11746.1241, "trades": 236, "taker_buy_base": 132804.1, "taker_buy_quote": 5116.33473 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0384, "close": 0.0388, "volume": 41084.4, "close_time": 1765151999999, "quote_volume": 1585.45, "trades": 74, "taker_buy_base": 8243.0, "taker_buy_quote": 319.08126 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0387, "close": 0.0388, "volume": 68806.3, "close_time": 1765155599999, "quote_volume": 2673.76656, "trades": 95, "taker_buy_base": 39457.3, "taker_buy_quote": 1533.07673 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0388, "high": 0.0398, "low": 0.0388, "close": 0.0394, "volume": 123570.0, "close_time": 1765159199999, "quote_volume": 4856.40821, "trades": 213, "taker_buy_base": 53933.7, "taker_buy_quote": 2124.19547 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0393, "high": 0.0395, "low": 0.0393, "close": 0.0395, "volume": 22440.3, "close_time": 1765162799999, "quote_volume": 884.25319, "trades": 16, "taker_buy_base": 18696.3, "taker_buy_quote": 736.67862 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0397, "high": 0.04, "low": 0.0396, "close": 0.0399, "volume": 74365.4, "close_time": 1765166399999, "quote_volume": 2965.32633, "trades": 67, "taker_buy_base": 45203.3, "taker_buy_quote": 1802.77917 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0401, "high": 0.0403, "low": 0.04, "close": 0.04, "volume": 13206.1, "close_time": 1765169999999, "quote_volume": 529.53265, "trades": 19, "taker_buy_base": 6956.1, "taker_buy_quote": 279.19265 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 35773.0, "close_time": 1765173599999, "quote_volume": 1435.37084, "trades": 43, "taker_buy_base": 14110.9, "taker_buy_quote": 566.46584 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0401, "high": 0.0404, "low": 0.04, "close": 0.0403, "volume": 39918.3, "close_time": 1765177199999, "quote_volume": 1602.55657, "trades": 61, "taker_buy_base": 29460.4, "taker_buy_quote": 1182.03213 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 50930.7, "close_time": 1765180799999, "quote_volume": 2057.11892, "trades": 53, "taker_buy_base": 33947.8, "taker_buy_quote": 1371.31091 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0403, "close": 0.0406, "volume": 18537.3, "close_time": 1765184399999, "quote_volume": 749.00674, "trades": 40, "taker_buy_base": 12685.7, "taker_buy_quote": 512.64831 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0406, "high": 0.0411, "low": 0.0406, "close": 0.0408, "volume": 376237.3, "close_time": 1765187999999, "quote_volume": 15392.10984, "trades": 185, "taker_buy_base": 99343.5, "taker_buy_quote": 4060.79274 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 173279.7, "close_time": 1765191599999, "quote_volume": 7074.35823, "trades": 81, "taker_buy_base": 29965.4, "taker_buy_quote": 1225.05182 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0408, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 60460.2, "close_time": 1765195199999, "quote_volume": 2474.0951, "trades": 89, "taker_buy_base": 51569.6, "taker_buy_quote": 2110.76222 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.041, "high": 0.0412, "low": 0.0408, "close": 0.0411, "volume": 99751.2, "close_time": 1765198799999, "quote_volume": 4090.67108, "trades": 132, "taker_buy_base": 62015.5, "taker_buy_quote": 2544.55531 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0411, "close": 0.0413, "volume": 105531.7, "close_time": 1765202399999, "quote_volume": 4357.90822, "trades": 98, "taker_buy_base": 48001.4, "taker_buy_quote": 1982.66579 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0409, "close": 0.0412, "volume": 336108.0, "close_time": 1765205999999, "quote_volume": 13862.40216, "trades": 172, "taker_buy_base": 242997.9, "taker_buy_quote": 10029.23587 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0404, "close": 0.0407, "volume": 363156.1, "close_time": 1765209599999, "quote_volume": 14860.62178, "trades": 271, "taker_buy_base": 182119.2, "taker_buy_quote": 7468.48589 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0404, "high": 0.0412, "low": 0.0404, "close": 0.0406, "volume": 139809.5, "close_time": 1765213199999, "quote_volume": 5714.67758, "trades": 282, "taker_buy_base": 71275.8, "taker_buy_quote": 2914.15925 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0403, "close": 0.0407, "volume": 123161.3, "close_time": 1765216799999, "quote_volume": 4995.40992, "trades": 181, "taker_buy_base": 43116.4, "taker_buy_quote": 1746.07234 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0402, "close": 0.0403, "volume": 78934.1, "close_time": 1765220399999, "quote_volume": 3209.18317, "trades": 193, "taker_buy_base": 37313.9, "taker_buy_quote": 1519.96365 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0404, "close": 0.0404, "volume": 161351.4, "close_time": 1765223999999, "quote_volume": 6536.93346, "trades": 147, "taker_buy_base": 38788.3, "taker_buy_quote": 1571.355 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0405, "high": 0.0409, "low": 0.0405, "close": 0.0408, "volume": 57255.7, "close_time": 1765227599999, "quote_volume": 2326.38547, "trades": 107, "taker_buy_base": 21951.1, "taker_buy_quote": 892.09739 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0408, "close": 0.0411, "volume": 69257.3, "close_time": 1765231199999, "quote_volume": 2839.7882, "trades": 101, "taker_buy_base": 16852.9, "taker_buy_quote": 691.41426 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0412, "high": 0.0418, "low": 0.041, "close": 0.0411, "volume": 167599.1, "close_time": 1765234799999, "quote_volume": 6935.36839, "trades": 164, "taker_buy_base": 99298.5, "taker_buy_quote": 4111.28118 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0407, "close": 0.041, "volume": 25589.8, "close_time": 1765238399999, "quote_volume": 1047.79955, "trades": 31, "taker_buy_base": 12715.7, "taker_buy_quote": 519.97769 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0407, "close": 0.0408, "volume": 40227.7, "close_time": 1765241999999, "quote_volume": 1643.4255, "trades": 51, "taker_buy_base": 18120.1, "taker_buy_quote": 741.36496 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0405, "close": 0.0406, "volume": 33185.3, "close_time": 1765245599999, "quote_volume": 1347.8461, "trades": 113, "taker_buy_base": 19619.5, "taker_buy_quote": 796.26182 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0406, "close": 0.0408, "volume": 23994.5, "close_time": 1765249199999, "quote_volume": 975.29849, "trades": 41, "taker_buy_base": 13719.1, "taker_buy_quote": 557.6682 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0404, "close": 0.0409, "volume": 35005.5, "close_time": 1765252799999, "quote_volume": 1422.07101, "trades": 70, "taker_buy_base": 20000.4, "taker_buy_quote": 813.02124 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0401, "close": 0.0403, "volume": 126178.6, "close_time": 1765256399999, "quote_volume": 5080.05804, "trades": 89, "taker_buy_base": 35040.7, "taker_buy_quote": 1413.96701 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0402, "close": 0.0404, "volume": 38550.1, "close_time": 1765259999999, "quote_volume": 1557.23543, "trades": 66, "taker_buy_base": 13590.1, "taker_buy_quote": 548.81588 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0402, "close": 0.0404, "volume": 56772.9, "close_time": 1765263599999, "quote_volume": 2290.97646, "trades": 120, "taker_buy_base": 23304.1, "taker_buy_quote": 940.41947 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0406, "volume": 68686.1, "close_time": 1765267199999, "quote_volume": 2786.33114, "trades": 74, "taker_buy_base": 26670.0, "taker_buy_quote": 1081.50432 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0405, "close": 0.0405, "volume": 32338.5, "close_time": 1765270799999, "quote_volume": 1313.40378, "trades": 79, "taker_buy_base": 8670.5, "taker_buy_quote": 351.71159 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 68748.5, "close_time": 1765274399999, "quote_volume": 2767.70555, "trades": 64, "taker_buy_base": 26079.5, "taker_buy_quote": 1049.33036 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0405, "volume": 63343.5, "close_time": 1765277999999, "quote_volume": 2554.44836, "trades": 45, "taker_buy_base": 30158.3, "taker_buy_quote": 1215.84599 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 51952.4, "close_time": 1765281599999, "quote_volume": 2100.55709, "trades": 58, "taker_buy_base": 22030.6, "taker_buy_quote": 891.3693 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0405, "high": 0.0411, "low": 0.0405, "close": 0.0411, "volume": 101002.1, "close_time": 1765285199999, "quote_volume": 4114.49067, "trades": 82, "taker_buy_base": 86201.8, "taker_buy_quote": 3510.68741 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0408, "close": 0.0409, "volume": 60999.0, "close_time": 1765288799999, "quote_volume": 2506.61064, "trades": 69, "taker_buy_base": 49246.3, "taker_buy_quote": 2025.43894 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0409, "high": 0.041, "low": 0.0405, "close": 0.0407, "volume": 109435.3, "close_time": 1765292399999, "quote_volume": 4460.97874, "trades": 179, "taker_buy_base": 52135.2, "taker_buy_quote": 2126.13748 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0407, "high": 0.0421, "low": 0.0407, "close": 0.0421, "volume": 248281.8, "close_time": 1765295999999, "quote_volume": 10303.43286, "trades": 338, "taker_buy_base": 135485.6, "taker_buy_quote": 5631.65785 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0422, "high": 0.0435, "low": 0.0422, "close": 0.0435, "volume": 342270.0, "close_time": 1765299599999, "quote_volume": 14682.25128, "trades": 234, "taker_buy_base": 192652.0, "taker_buy_quote": 8250.56881 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0435, "high": 0.0448, "low": 0.0435, "close": 0.0436, "volume": 774752.2, "close_time": 1765303199999, "quote_volume": 34161.31276, "trades": 473, "taker_buy_base": 379707.0, "taker_buy_quote": 16739.10771 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0433, "close": 0.0434, "volume": 135172.7, "close_time": 1765306799999, "quote_volume": 5887.5563, "trades": 87, "taker_buy_base": 82254.9, "taker_buy_quote": 3583.93073 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 223960.1, "close_time": 1765310399999, "quote_volume": 9665.41323, "trades": 73, "taker_buy_base": 75241.5, "taker_buy_quote": 3244.77204 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.043, "high": 0.043, "low": 0.0423, "close": 0.0424, "volume": 85956.7, "close_time": 1765313999999, "quote_volume": 3665.39922, "trades": 214, "taker_buy_base": 30872.9, "taker_buy_quote": 1316.06345 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0418, "close": 0.0421, "volume": 99404.4, "close_time": 1765317599999, "quote_volume": 4178.75838, "trades": 137, "taker_buy_base": 62388.9, "taker_buy_quote": 2621.04933 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0423, "high": 0.0427, "low": 0.0422, "close": 0.0426, "volume": 32075.7, "close_time": 1765321199999, "quote_volume": 1361.30221, "trades": 48, "taker_buy_base": 18609.4, "taker_buy_quote": 788.29596 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0424, "close": 0.0426, "volume": 46414.2, "close_time": 1765324799999, "quote_volume": 1974.86972, "trades": 82, "taker_buy_base": 23520.5, "taker_buy_quote": 998.37317 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0422, "close": 0.0422, "volume": 133396.5, "close_time": 1765328399999, "quote_volume": 5655.35668, "trades": 196, "taker_buy_base": 45677.4, "taker_buy_quote": 1937.48936 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0419, "close": 0.042, "volume": 37449.6, "close_time": 1765331999999, "quote_volume": 1571.82792, "trades": 122, "taker_buy_base": 12037.5, "taker_buy_quote": 504.92898 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0417, "close": 0.0418, "volume": 23721.4, "close_time": 1765335599999, "quote_volume": 993.24666, "trades": 54, "taker_buy_base": 14530.2, "taker_buy_quote": 608.65934 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 13623.8, "close_time": 1765339199999, "quote_volume": 568.71227, "trades": 38, "taker_buy_base": 8564.3, "taker_buy_quote": 357.51774 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0416, "close": 0.0417, "volume": 123502.5, "close_time": 1765342799999, "quote_volume": 5155.09034, "trades": 62, "taker_buy_base": 51531.5, "taker_buy_quote": 2148.78276 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 23487.9, "close_time": 1765346399999, "quote_volume": 979.57543, "trades": 32, "taker_buy_base": 14576.0, "taker_buy_quote": 607.9492 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0414, "close": 0.0414, "volume": 122205.8, "close_time": 1765349999999, "quote_volume": 5070.71669, "trades": 74, "taker_buy_base": 14522.8, "taker_buy_quote": 604.05197 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0412, "close": 0.0413, "volume": 122123.5, "close_time": 1765353599999, "quote_volume": 5042.30399, "trades": 187, "taker_buy_base": 60203.8, "taker_buy_quote": 2486.03462 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0411, "close": 0.0411, "volume": 48179.4, "close_time": 1765357199999, "quote_volume": 1987.20708, "trades": 72, "taker_buy_base": 24632.5, "taker_buy_quote": 1015.69483 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.041, "high": 0.0413, "low": 0.041, "close": 0.0413, "volume": 26758.4, "close_time": 1765360799999, "quote_volume": 1100.152, "trades": 52, "taker_buy_base": 12615.0, "taker_buy_quote": 519.17614 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0408, "close": 0.0409, "volume": 116767.0, "close_time": 1765364399999, "quote_volume": 4804.89259, "trades": 324, "taker_buy_base": 39947.6, "taker_buy_quote": 1645.60099 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 89154.3, "close_time": 1765367999999, "quote_volume": 3650.81326, "trades": 216, "taker_buy_base": 50905.1, "taker_buy_quote": 2085.11034 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.041, "high": 0.041, "low": 0.0408, "close": 0.0409, "volume": 124997.0, "close_time": 1765371599999, "quote_volume": 5111.47986, "trades": 201, "taker_buy_base": 76703.3, "taker_buy_quote": 3137.40583 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0407, "close": 0.0411, "volume": 210308.1, "close_time": 1765375199999, "quote_volume": 8595.82248, "trades": 107, "taker_buy_base": 56241.3, "taker_buy_quote": 2306.19202 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.041, "high": 0.0411, "low": 0.0407, "close": 0.0408, "volume": 162000.1, "close_time": 1765378799999, "quote_volume": 6622.47671, "trades": 352, "taker_buy_base": 94665.3, "taker_buy_quote": 3869.25144 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0408, "close": 0.0409, "volume": 132861.6, "close_time": 1765382399999, "quote_volume": 5440.71435, "trades": 355, "taker_buy_base": 63083.5, "taker_buy_quote": 2582.74708 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0409, "close": 0.0412, "volume": 57885.5, "close_time": 1765385999999, "quote_volume": 2383.03379, "trades": 133, "taker_buy_base": 29141.8, "taker_buy_quote": 1198.82316 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0412, "close": 0.0414, "volume": 413025.4, "close_time": 1765389599999, "quote_volume": 17083.49899, "trades": 605, "taker_buy_base": 81929.8, "taker_buy_quote": 3393.16105 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0414, "high": 0.0422, "low": 0.0413, "close": 0.0415, "volume": 385593.3, "close_time": 1765393199999, "quote_volume": 16102.07374, "trades": 427, "taker_buy_base": 194535.2, "taker_buy_quote": 8125.56767 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0416, "high": 0.0422, "low": 0.0411, "close": 0.0422, "volume": 767178.0, "close_time": 1765396799999, "quote_volume": 32125.32859, "trades": 1683, "taker_buy_base": 404816.4, "taker_buy_quote": 16951.68716 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0422, "high": 0.0432, "low": 0.0417, "close": 0.0418, "volume": 502913.1, "close_time": 1765400399999, "quote_volume": 21344.68528, "trades": 921, "taker_buy_base": 292936.1, "taker_buy_quote": 12431.71183 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0408, "close": 0.0409, "volume": 228357.1, "close_time": 1765403999999, "quote_volume": 9448.04912, "trades": 354, "taker_buy_base": 97665.8, "taker_buy_quote": 4044.81222 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0404, "close": 0.0411, "volume": 67909.3, "close_time": 1765407599999, "quote_volume": 2761.86084, "trades": 155, "taker_buy_base": 45665.2, "taker_buy_quote": 1858.40615 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0406, "close": 0.0406, "volume": 61150.5, "close_time": 1765411199999, "quote_volume": 2493.07979, "trades": 121, "taker_buy_base": 25854.7, "taker_buy_quote": 1056.24594 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0397, "close": 0.0397, "volume": 99922.5, "close_time": 1765414799999, "quote_volume": 4010.27483, "trades": 305, "taker_buy_base": 49310.7, "taker_buy_quote": 1977.91724 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0392, "close": 0.0392, "volume": 126766.1, "close_time": 1765418399999, "quote_volume": 5007.33464, "trades": 514, "taker_buy_base": 66579.1, "taker_buy_quote": 2631.45214 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.039, "high": 0.0392, "low": 0.0387, "close": 0.0388, "volume": 87011.9, "close_time": 1765421999999, "quote_volume": 3385.73436, "trades": 203, "taker_buy_base": 52383.0, "taker_buy_quote": 2038.58814 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0382, "close": 0.0385, "volume": 148860.9, "close_time": 1765425599999, "quote_volume": 5726.95911, "trades": 372, "taker_buy_base": 84802.0, "taker_buy_quote": 3264.35069 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0384, "high": 0.0391, "low": 0.0382, "close": 0.0391, "volume": 50001.5, "close_time": 1765429199999, "quote_volume": 1932.36892, "trades": 196, "taker_buy_base": 31728.7, "taker_buy_quote": 1224.31966 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0391, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 43773.9, "close_time": 1765432799999, "quote_volume": 1710.95507, "trades": 42, "taker_buy_base": 30676.2, "taker_buy_quote": 1199.37751 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0389, "close": 0.039, "volume": 75060.6, "close_time": 1765436399999, "quote_volume": 2927.38945, "trades": 149, "taker_buy_base": 40643.7, "taker_buy_quote": 1585.63241 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0389, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 15695.9, "close_time": 1765439999999, "quote_volume": 610.86421, "trades": 48, "taker_buy_base": 4367.7, "taker_buy_quote": 169.92263 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0386, "close": 0.0387, "volume": 26563.7, "close_time": 1765443599999, "quote_volume": 1028.55871, "trades": 64, "taker_buy_base": 14835.8, "taker_buy_quote": 574.63853 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0387, "volume": 64060.0, "close_time": 1765447199999, "quote_volume": 2483.6984, "trades": 37, "taker_buy_base": 15401.5, "taker_buy_quote": 598.06575 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 29917.6, "close_time": 1765450799999, "quote_volume": 1154.88497, "trades": 62, "taker_buy_base": 10248.6, "taker_buy_quote": 395.86096 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0387, "close": 0.0387, "volume": 44191.7, "close_time": 1765454399999, "quote_volume": 1715.63059, "trades": 46, "taker_buy_base": 6458.3, "taker_buy_quote": 250.85868 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0387, "close": 0.039, "volume": 92684.2, "close_time": 1765457999999, "quote_volume": 3606.96456, "trades": 65, "taker_buy_base": 82137.5, "taker_buy_quote": 3197.08577 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.0389, "volume": 35283.4, "close_time": 1765461599999, "quote_volume": 1376.24812, "trades": 45, "taker_buy_base": 14423.6, "taker_buy_quote": 562.95304 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.039, "high": 0.0391, "low": 0.0384, "close": 0.0386, "volume": 198451.4, "close_time": 1765465199999, "quote_volume": 7689.65987, "trades": 377, "taker_buy_base": 93639.5, "taker_buy_quote": 3630.07248 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0385, "high": 0.039, "low": 0.0383, "close": 0.0384, "volume": 106376.7, "close_time": 1765468799999, "quote_volume": 4095.35217, "trades": 91, "taker_buy_base": 45721.3, "taker_buy_quote": 1763.37095 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0378, "close": 0.038, "volume": 357566.1, "close_time": 1765472399999, "quote_volume": 13584.95737, "trades": 394, "taker_buy_base": 75538.6, "taker_buy_quote": 2877.68906 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0381, "high": 0.0385, "low": 0.038, "close": 0.0383, "volume": 113874.9, "close_time": 1765475999999, "quote_volume": 4363.7954, "trades": 232, "taker_buy_base": 63685.1, "taker_buy_quote": 2440.93653 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0382, "high": 0.0391, "low": 0.0382, "close": 0.0387, "volume": 120935.9, "close_time": 1765479599999, "quote_volume": 4675.41226, "trades": 231, "taker_buy_base": 54988.3, "taker_buy_quote": 2127.0457 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0389, "high": 0.039, "low": 0.0385, "close": 0.0386, "volume": 197875.2, "close_time": 1765483199999, "quote_volume": 7674.01355, "trades": 237, "taker_buy_base": 112293.7, "taker_buy_quote": 4356.05064 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0387, "high": 0.0394, "low": 0.0387, "close": 0.0394, "volume": 142851.4, "close_time": 1765486799999, "quote_volume": 5562.66561, "trades": 167, "taker_buy_base": 68067.3, "taker_buy_quote": 2653.71123 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0395, "high": 0.0404, "low": 0.0393, "close": 0.0399, "volume": 182714.9, "close_time": 1765490399999, "quote_volume": 7303.79008, "trades": 185, "taker_buy_base": 98142.3, "taker_buy_quote": 3921.85147 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.04, "high": 0.04, "low": 0.0391, "close": 0.0393, "volume": 155447.3, "close_time": 1765493999999, "quote_volume": 6144.50694, "trades": 180, "taker_buy_base": 97028.6, "taker_buy_quote": 3830.87067 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0391, "close": 0.0392, "volume": 21093.7, "close_time": 1765497599999, "quote_volume": 828.42956, "trades": 48, "taker_buy_base": 6150.8, "taker_buy_quote": 241.72644 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0387, "close": 0.0387, "volume": 102629.1, "close_time": 1765501199999, "quote_volume": 4001.72693, "trades": 147, "taker_buy_base": 46259.0, "taker_buy_quote": 1804.60529 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0387, "high": 0.0392, "low": 0.0387, "close": 0.0389, "volume": 93324.2, "close_time": 1765504799999, "quote_volume": 3631.17614, "trades": 172, "taker_buy_base": 48964.9, "taker_buy_quote": 1905.3363 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0389, "high": 0.0393, "low": 0.0389, "close": 0.0393, "volume": 30786.1, "close_time": 1765508399999, "quote_volume": 1205.23553, "trades": 23, "taker_buy_base": 15155.6, "taker_buy_quote": 594.92268 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0393, "high": 0.0394, "low": 0.039, "close": 0.0391, "volume": 35412.5, "close_time": 1765511999999, "quote_volume": 1385.19612, "trades": 33, "taker_buy_base": 18405.1, "taker_buy_quote": 720.76991 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 41880.0, "close_time": 1765515599999, "quote_volume": 1633.18353, "trades": 47, "taker_buy_base": 15489.2, "taker_buy_quote": 604.36567 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.039, "high": 0.0392, "low": 0.0389, "close": 0.0392, "volume": 31001.2, "close_time": 1765519199999, "quote_volume": 1210.44692, "trades": 42, "taker_buy_base": 19601.0, "taker_buy_quote": 766.3118 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0392, "high": 0.0396, "low": 0.0392, "close": 0.0392, "volume": 70670.2, "close_time": 1765522799999, "quote_volume": 2778.09685, "trades": 29, "taker_buy_base": 12067.4, "taker_buy_quote": 476.10408 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0392, "high": 0.0393, "low": 0.039, "close": 0.0392, "volume": 96519.4, "close_time": 1765526399999, "quote_volume": 3782.14464, "trades": 103, "taker_buy_base": 26947.3, "taker_buy_quote": 1056.9835 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 34523.3, "close_time": 1765529999999, "quote_volume": 1350.04752, "trades": 74, "taker_buy_base": 13222.6, "taker_buy_quote": 517.3496 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0391, "high": 0.0394, "low": 0.039, "close": 0.0394, "volume": 29350.3, "close_time": 1765533599999, "quote_volume": 1148.37993, "trades": 89, "taker_buy_base": 11201.2, "taker_buy_quote": 438.01881 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0394, "close": 0.0395, "volume": 37834.0, "close_time": 1765537199999, "quote_volume": 1494.43498, "trades": 42, "taker_buy_base": 17949.6, "taker_buy_quote": 709.34685 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0393, "close": 0.0395, "volume": 43274.0, "close_time": 1765540799999, "quote_volume": 1709.29927, "trades": 60, "taker_buy_base": 33505.9, "taker_buy_quote": 1323.54432 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0395, "close": 0.0398, "volume": 54334.0, "close_time": 1765544399999, "quote_volume": 2148.66053, "trades": 82, "taker_buy_base": 22493.4, "taker_buy_quote": 889.80429 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0395, "close": 0.0396, "volume": 34972.3, "close_time": 1765547999999, "quote_volume": 1386.2894, "trades": 58, "taker_buy_base": 18768.2, "taker_buy_quote": 744.88248 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0391, "close": 0.0393, "volume": 354274.4, "close_time": 1765551599999, "quote_volume": 13926.61534, "trades": 531, "taker_buy_base": 106279.1, "taker_buy_quote": 4185.10514 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0369, "close": 0.0371, "volume": 526491.8, "close_time": 1765555199999, "quote_volume": 19931.96337, "trades": 700, "taker_buy_base": 226330.4, "taker_buy_quote": 8545.69353 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0365, "close": 0.0369, "volume": 540225.6, "close_time": 1765558799999, "quote_volume": 19888.35539, "trades": 476, "taker_buy_base": 280798.7, "taker_buy_quote": 10340.68085 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0369, "high": 0.0375, "low": 0.0369, "close": 0.0371, "volume": 329634.9, "close_time": 1765562399999, "quote_volume": 12250.3553, "trades": 282, "taker_buy_base": 145069.8, "taker_buy_quote": 5386.77698 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0371, "high": 0.0377, "low": 0.0371, "close": 0.0372, "volume": 419959.4, "close_time": 1765565999999, "quote_volume": 15745.91055, "trades": 148, "taker_buy_base": 380635.9, "taker_buy_quote": 14278.46291 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.037, "high": 0.0371, "low": 0.0369, "close": 0.037, "volume": 182249.7, "close_time": 1765569599999, "quote_volume": 6734.60654, "trades": 116, "taker_buy_base": 56011.4, "taker_buy_quote": 2069.92057 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0371, "close": 0.0374, "volume": 94318.2, "close_time": 1765573199999, "quote_volume": 3514.76648, "trades": 112, "taker_buy_base": 35319.8, "taker_buy_quote": 1317.36366 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0374, "close": 0.0376, "volume": 71394.9, "close_time": 1765576799999, "quote_volume": 2680.37448, "trades": 53, "taker_buy_base": 27263.0, "taker_buy_quote": 1023.89318 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0376, "high": 0.0382, "low": 0.0376, "close": 0.0381, "volume": 28365.3, "close_time": 1765580399999, "quote_volume": 1074.38852, "trades": 25, "taker_buy_base": 21408.6, "taker_buy_quote": 811.60468 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 41617.8, "close_time": 1765583999999, "quote_volume": 1585.95272, "trades": 35, "taker_buy_base": 23319.0, "taker_buy_quote": 888.76844 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 75847.6, "close_time": 1765587599999, "quote_volume": 2903.60977, "trades": 55, "taker_buy_base": 26183.9, "taker_buy_quote": 1002.05917 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 79034.8, "close_time": 1765591199999, "quote_volume": 3027.56912, "trades": 34, "taker_buy_base": 33138.3, "taker_buy_quote": 1269.73317 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 28211.8, "close_time": 1765594799999, "quote_volume": 1080.12885, "trades": 14, "taker_buy_base": 13037.0, "taker_buy_quote": 499.30401 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0381, "high": 0.0386, "low": 0.0381, "close": 0.0386, "volume": 44623.6, "close_time": 1765598399999, "quote_volume": 1709.30383, "trades": 23, "taker_buy_base": 23542.7, "taker_buy_quote": 900.45788 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 86412.6, "close_time": 1765601999999, "quote_volume": 3331.95562, "trades": 46, "taker_buy_base": 46817.8, "taker_buy_quote": 1805.8346 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0383, "close": 0.0384, "volume": 106903.1, "close_time": 1765605599999, "quote_volume": 4107.38688, "trades": 29, "taker_buy_base": 20348.2, "taker_buy_quote": 782.21526 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0383, "volume": 95101.6, "close_time": 1765609199999, "quote_volume": 3643.28429, "trades": 41, "taker_buy_base": 33880.3, "taker_buy_quote": 1298.22163 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0384, "close": 0.0387, "volume": 87935.8, "close_time": 1765612799999, "quote_volume": 3396.06867, "trades": 34, "taker_buy_base": 47826.8, "taker_buy_quote": 1846.4322 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0385, "close": 0.0386, "volume": 458700.5, "close_time": 1765616399999, "quote_volume": 17726.72726, "trades": 90, "taker_buy_base": 63477.7, "taker_buy_quote": 2456.10408 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 31202.9, "close_time": 1765619999999, "quote_volume": 1204.14507, "trades": 14, "taker_buy_base": 19728.1, "taker_buy_quote": 761.21779 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0387, "high": 0.039, "low": 0.0387, "close": 0.0388, "volume": 65624.5, "close_time": 1765623599999, "quote_volume": 2544.86572, "trades": 33, "taker_buy_base": 53990.4, "taker_buy_quote": 2092.90483 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0387, "close": 0.0387, "volume": 20739.8, "close_time": 1765627199999, "quote_volume": 804.19639, "trades": 11, "taker_buy_base": 12133.7, "taker_buy_quote": 471.14032 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0386, "close": 0.0388, "volume": 142011.5, "close_time": 1765630799999, "quote_volume": 5513.70259, "trades": 56, "taker_buy_base": 79374.4, "taker_buy_quote": 3082.35285 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 13195.7, "close_time": 1765634399999, "quote_volume": 511.65534, "trades": 11, "taker_buy_base": 324.0, "taker_buy_quote": 12.5712 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0385, "close": 0.0386, "volume": 37994.0, "close_time": 1765637999999, "quote_volume": 1466.91154, "trades": 25, "taker_buy_base": 11268.7, "taker_buy_quote": 434.88869 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0386, "close": 0.0387, "volume": 33735.7, "close_time": 1765641599999, "quote_volume": 1307.9969, "trades": 23, "taker_buy_base": 12914.0, "taker_buy_quote": 500.81712 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 78178.9, "close_time": 1765645199999, "quote_volume": 3040.58753, "trades": 39, "taker_buy_base": 41244.0, "taker_buy_quote": 1604.13262 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 17918.2, "close_time": 1765648799999, "quote_volume": 694.3873, "trades": 16, "taker_buy_base": 5789.2, "taker_buy_quote": 224.41119 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 22343.0, "close_time": 1765652399999, "quote_volume": 866.61473, "trades": 16, "taker_buy_base": 16537.6, "taker_buy_quote": 641.65888 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0387, "close": 0.0389, "volume": 51231.9, "close_time": 1765655999999, "quote_volume": 1989.76759, "trades": 30, "taker_buy_base": 25286.1, "taker_buy_quote": 982.48181 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 13352.2, "close_time": 1765659599999, "quote_volume": 517.62266, "trades": 12, "taker_buy_base": 1356.5, "taker_buy_quote": 52.6322 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0386, "volume": 63745.4, "close_time": 1765663199999, "quote_volume": 2450.77937, "trades": 31, "taker_buy_base": 34241.5, "taker_buy_quote": 1316.89123 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0384, "close": 0.0384, "volume": 56651.9, "close_time": 1765666799999, "quote_volume": 2182.79644, "trades": 23, "taker_buy_base": 14256.7, "taker_buy_quote": 549.73488 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 38102.0, "close_time": 1765670399999, "quote_volume": 1468.80824, "trades": 18, "taker_buy_base": 14498.5, "taker_buy_quote": 559.41462 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 114014.4, "close_time": 1765673999999, "quote_volume": 4390.58382, "trades": 67, "taker_buy_base": 55637.2, "taker_buy_quote": 2142.69162 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 25348.0, "close_time": 1765677599999, "quote_volume": 975.50876, "trades": 12, "taker_buy_base": 390.7, "taker_buy_quote": 15.00288 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0384, "close": 0.0386, "volume": 65799.8, "close_time": 1765681199999, "quote_volume": 2532.073, "trades": 30, "taker_buy_base": 22553.6, "taker_buy_quote": 867.75616 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0383, "volume": 45441.6, "close_time": 1765684799999, "quote_volume": 1742.71188, "trades": 21, "taker_buy_base": 17447.6, "taker_buy_quote": 668.90122 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0381, "close": 0.0381, "volume": 58160.6, "close_time": 1765688399999, "quote_volume": 2222.5368, "trades": 21, "taker_buy_base": 14267.2, "taker_buy_quote": 544.86589 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 98208.8, "close_time": 1765691999999, "quote_volume": 3732.43164, "trades": 28, "taker_buy_base": 21776.9, "taker_buy_quote": 827.78382 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 18130.3, "close_time": 1765695599999, "quote_volume": 687.31556, "trades": 13, "taker_buy_base": 9096.0, "taker_buy_quote": 344.7384 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.038, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 46271.7, "close_time": 1765699199999, "quote_volume": 1753.14847, "trades": 41, "taker_buy_base": 5420.6, "taker_buy_quote": 205.82768 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0375, "close": 0.0376, "volume": 81272.8, "close_time": 1765702799999, "quote_volume": 3061.84796, "trades": 31, "taker_buy_base": 8927.6, "taker_buy_quote": 337.61604 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0376, "close": 0.0378, "volume": 76781.4, "close_time": 1765706399999, "quote_volume": 2896.49626, "trades": 40, "taker_buy_base": 40019.4, "taker_buy_quote": 1509.137 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0375, "close": 0.0377, "volume": 86601.2, "close_time": 1765709999999, "quote_volume": 3260.05852, "trades": 32, "taker_buy_base": 36750.3, "taker_buy_quote": 1384.93478 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0376, "high": 0.0377, "low": 0.037, "close": 0.0374, "volume": 192662.6, "close_time": 1765713599999, "quote_volume": 7212.58681, "trades": 104, "taker_buy_base": 110264.1, "taker_buy_quote": 4127.25139 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0373, "close": 0.0375, "volume": 92380.6, "close_time": 1765717199999, "quote_volume": 3457.89407, "trades": 54, "taker_buy_base": 38071.1, "taker_buy_quote": 1424.51086 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 79511.7, "close_time": 1765720799999, "quote_volume": 2966.24496, "trades": 35, "taker_buy_base": 15011.9, "taker_buy_quote": 560.2656 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0369, "close": 0.037, "volume": 186587.1, "close_time": 1765724399999, "quote_volume": 6931.33816, "trades": 54, "taker_buy_base": 77962.6, "taker_buy_quote": 2896.37275 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.037, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 117920.1, "close_time": 1765727999999, "quote_volume": 4348.39675, "trades": 57, "taker_buy_base": 52019.9, "taker_buy_quote": 1917.66257 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0369, "close": 0.037, "volume": 183130.2, "close_time": 1765731599999, "quote_volume": 6781.86394, "trades": 71, "taker_buy_base": 96581.0, "taker_buy_quote": 3575.2105 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.037, "high": 0.037, "low": 0.0365, "close": 0.0366, "volume": 219695.2, "close_time": 1765735199999, "quote_volume": 8042.46764, "trades": 93, "taker_buy_base": 77823.7, "taker_buy_quote": 2848.55855 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0365, "close": 0.0368, "volume": 105650.6, "close_time": 1765738799999, "quote_volume": 3875.4649, "trades": 56, "taker_buy_base": 68945.7, "taker_buy_quote": 2529.33631 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0364, "close": 0.0365, "volume": 87956.0, "close_time": 1765742399999, "quote_volume": 3218.45938, "trades": 48, "taker_buy_base": 53895.1, "taker_buy_quote": 1972.86725 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0365, "volume": 50279.3, "close_time": 1765745999999, "quote_volume": 1833.72329, "trades": 36, "taker_buy_base": 25666.7, "taker_buy_quote": 936.16409 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0361, "close": 0.0361, "volume": 139884.9, "close_time": 1765749599999, "quote_volume": 5086.86501, "trades": 61, "taker_buy_base": 51666.0, "taker_buy_quote": 1878.61648 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0361, "close": 0.0362, "volume": 105760.5, "close_time": 1765753199999, "quote_volume": 3830.98637, "trades": 38, "taker_buy_base": 48805.8, "taker_buy_quote": 1769.73575 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0358, "close": 0.0362, "volume": 265425.0, "close_time": 1765756799999, "quote_volume": 9600.99435, "trades": 101, "taker_buy_base": 115504.6, "taker_buy_quote": 4178.6343 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0361, "close": 0.0364, "volume": 464050.0, "close_time": 1765760399999, "quote_volume": 16850.17803, "trades": 141, "taker_buy_base": 332907.2, "taker_buy_quote": 12097.35895 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0365, "high": 0.0371, "low": 0.0365, "close": 0.037, "volume": 259633.9, "close_time": 1765763999999, "quote_volume": 9524.60443, "trades": 112, "taker_buy_base": 82185.9, "taker_buy_quote": 3024.21599 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.037, "high": 0.0374, "low": 0.037, "close": 0.037, "volume": 450734.7, "close_time": 1765767599999, "quote_volume": 16767.07549, "trades": 130, "taker_buy_base": 120052.7, "taker_buy_quote": 4466.81226 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 60155.5, "close_time": 1765771199999, "quote_volume": 2221.5572, "trades": 39, "taker_buy_base": 16048.4, "taker_buy_quote": 592.50658 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.037, "high": 0.0372, "low": 0.0369, "close": 0.0372, "volume": 139275.7, "close_time": 1765774799999, "quote_volume": 5165.89166, "trades": 55, "taker_buy_base": 58003.8, "taker_buy_quote": 2151.1048 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 148687.4, "close_time": 1765778399999, "quote_volume": 5541.33291, "trades": 33, "taker_buy_base": 25685.2, "taker_buy_quote": 958.62389 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 142922.8, "close_time": 1765781999999, "quote_volume": 5337.83563, "trades": 53, "taker_buy_base": 49650.0, "taker_buy_quote": 1853.74213 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0373, "high": 0.0373, "low": 0.037, "close": 0.037, "volume": 59129.7, "close_time": 1765785599999, "quote_volume": 2190.18981, "trades": 26, "taker_buy_base": 31126.8, "taker_buy_quote": 1151.8616 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 91166.8, "close_time": 1765789199999, "quote_volume": 3386.27754, "trades": 46, "taker_buy_base": 49778.7, "taker_buy_quote": 1849.0683 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0371, "high": 0.0372, "low": 0.037, "close": 0.0372, "volume": 77135.1, "close_time": 1765792799999, "quote_volume": 2863.08247, "trades": 37, "taker_buy_base": 23759.1, "taker_buy_quote": 882.56244 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0371, "close": 0.0372, "volume": 101969.6, "close_time": 1765796399999, "quote_volume": 3791.60761, "trades": 28, "taker_buy_base": 52523.8, "taker_buy_quote": 1954.68638 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 75890.3, "close_time": 1765799999999, "quote_volume": 2828.36273, "trades": 35, "taker_buy_base": 39693.4, "taker_buy_quote": 1479.28134 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 74495.6, "close_time": 1765803599999, "quote_volume": 2775.44906, "trades": 37, "taker_buy_base": 34182.4, "taker_buy_quote": 1273.4509 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0374, "high": 0.0374, "low": 0.037, "close": 0.037, "volume": 133475.4, "close_time": 1765807199999, "quote_volume": 4952.52092, "trades": 61, "taker_buy_base": 55172.6, "taker_buy_quote": 2047.57597 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0371, "high": 0.0388, "low": 0.0363, "close": 0.0367, "volume": 2606635.9, "close_time": 1765810799999, "quote_volume": 98240.43048, "trades": 699, "taker_buy_base": 931078.2, "taker_buy_quote": 35102.94563 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0354, "close": 0.0356, "volume": 544748.8, "close_time": 1765814399999, "quote_volume": 19566.28749, "trades": 283, "taker_buy_base": 329533.9, "taker_buy_quote": 11854.25359 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0351, "close": 0.0355, "volume": 231270.1, "close_time": 1765817999999, "quote_volume": 8222.5793, "trades": 154, "taker_buy_base": 102222.1, "taker_buy_quote": 3635.78887 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0355, "high": 0.0356, "low": 0.035, "close": 0.0352, "volume": 526203.0, "close_time": 1765821599999, "quote_volume": 18523.33247, "trades": 204, "taker_buy_base": 231624.3, "taker_buy_quote": 8168.70891 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0347, "close": 0.0354, "volume": 337713.8, "close_time": 1765825199999, "quote_volume": 11864.0346, "trades": 138, "taker_buy_base": 181189.3, "taker_buy_quote": 6373.61304 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0356, "high": 0.0361, "low": 0.0354, "close": 0.0356, "volume": 684391.3, "close_time": 1765828799999, "quote_volume": 24461.74401, "trades": 167, "taker_buy_base": 270184.2, "taker_buy_quote": 9698.19961 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0353, "close": 0.0354, "volume": 245081.2, "close_time": 1765832399999, "quote_volume": 8685.95275, "trades": 105, "taker_buy_base": 133991.4, "taker_buy_quote": 4748.66112 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0353, "high": 0.0359, "low": 0.0353, "close": 0.0358, "volume": 99077.0, "close_time": 1765835999999, "quote_volume": 3534.30346, "trades": 52, "taker_buy_base": 44493.3, "taker_buy_quote": 1585.28505 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0358, "high": 0.036, "low": 0.0355, "close": 0.0359, "volume": 98426.7, "close_time": 1765839599999, "quote_volume": 3520.55833, "trades": 58, "taker_buy_base": 55740.8, "taker_buy_quote": 1996.05474 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0359, "high": 0.0363, "low": 0.0358, "close": 0.0362, "volume": 99702.7, "close_time": 1765843199999, "quote_volume": 3597.52879, "trades": 36, "taker_buy_base": 54116.5, "taker_buy_quote": 1954.77355 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0355, "close": 0.0355, "volume": 322532.4, "close_time": 1765846799999, "quote_volume": 11599.65714, "trades": 93, "taker_buy_base": 104526.2, "taker_buy_quote": 3768.15445 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0354, "close": 0.0357, "volume": 276867.3, "close_time": 1765850399999, "quote_volume": 9881.35648, "trades": 120, "taker_buy_base": 174825.3, "taker_buy_quote": 6241.82235 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0355, "close": 0.036, "volume": 309075.4, "close_time": 1765853999999, "quote_volume": 11082.0295, "trades": 97, "taker_buy_base": 125970.4, "taker_buy_quote": 4533.10655 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.036, "high": 0.0363, "low": 0.0359, "close": 0.0363, "volume": 238498.2, "close_time": 1765857599999, "quote_volume": 8612.77992, "trades": 126, "taker_buy_base": 121604.1, "taker_buy_quote": 4392.06769 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0358, "close": 0.0363, "volume": 361253.7, "close_time": 1765861199999, "quote_volume": 13047.73689, "trades": 162, "taker_buy_base": 177039.6, "taker_buy_quote": 6396.96639 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0359, "close": 0.0362, "volume": 179232.1, "close_time": 1765864799999, "quote_volume": 6471.35835, "trades": 83, "taker_buy_base": 70391.8, "taker_buy_quote": 2542.90124 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0366, "volume": 228278.3, "close_time": 1765868399999, "quote_volume": 8328.77663, "trades": 101, "taker_buy_base": 126097.6, "taker_buy_quote": 4599.58944 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0359, "close": 0.036, "volume": 263154.4, "close_time": 1765871999999, "quote_volume": 9529.16279, "trades": 133, "taker_buy_base": 133078.2, "taker_buy_quote": 4819.25214 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.036, "high": 0.0363, "low": 0.036, "close": 0.0361, "volume": 201117.6, "close_time": 1765875599999, "quote_volume": 7263.08983, "trades": 87, "taker_buy_base": 75897.4, "taker_buy_quote": 2743.75926 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 111189.7, "close_time": 1765879199999, "quote_volume": 4011.6473, "trades": 52, "taker_buy_base": 49623.9, "taker_buy_quote": 1790.13358 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0362, "high": 0.037, "low": 0.0361, "close": 0.0366, "volume": 232509.0, "close_time": 1765882799999, "quote_volume": 8493.20621, "trades": 94, "taker_buy_base": 132326.0, "taker_buy_quote": 4838.46425 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0367, "volume": 135975.0, "close_time": 1765886399999, "quote_volume": 4971.38755, "trades": 70, "taker_buy_base": 62153.7, "taker_buy_quote": 2272.81321 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0365, "close": 0.0365, "volume": 285608.4, "close_time": 1765889999999, "quote_volume": 10458.92252, "trades": 85, "taker_buy_base": 68709.5, "taker_buy_quote": 2525.00888 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0365, "high": 0.0371, "low": 0.0363, "close": 0.0363, "volume": 468921.0, "close_time": 1765893599999, "quote_volume": 17166.97099, "trades": 184, "taker_buy_base": 260559.7, "taker_buy_quote": 9555.93383 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0363, "high": 0.0367, "low": 0.036, "close": 0.0364, "volume": 595585.4, "close_time": 1765897199999, "quote_volume": 21696.55893, "trades": 235, "taker_buy_base": 282816.9, "taker_buy_quote": 10307.61915 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0361, "close": 0.0367, "volume": 379834.3, "close_time": 1765900799999, "quote_volume": 13817.39161, "trades": 198, "taker_buy_base": 192003.5, "taker_buy_quote": 6984.55441 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0362, "close": 0.0363, "volume": 252682.5, "close_time": 1765904399999, "quote_volume": 9216.91534, "trades": 154, "taker_buy_base": 102894.5, "taker_buy_quote": 3762.87021 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0358, "close": 0.0358, "volume": 409140.3, "close_time": 1765907999999, "quote_volume": 14755.46091, "trades": 167, "taker_buy_base": 251498.0, "taker_buy_quote": 9068.72395 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0358, "close": 0.0363, "volume": 137412.1, "close_time": 1765911599999, "quote_volume": 4961.86704, "trades": 67, "taker_buy_base": 63963.0, "taker_buy_quote": 2306.77644 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0354, "close": 0.0363, "volume": 303867.2, "close_time": 1765915199999, "quote_volume": 10879.37315, "trades": 89, "taker_buy_base": 68159.7, "taker_buy_quote": 2453.21588 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0363, "high": 0.0368, "low": 0.0363, "close": 0.0365, "volume": 204162.3, "close_time": 1765918799999, "quote_volume": 7459.3684, "trades": 95, "taker_buy_base": 111731.4, "taker_buy_quote": 4081.76886 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 97309.4, "close_time": 1765922399999, "quote_volume": 3551.07651, "trades": 48, "taker_buy_base": 47950.2, "taker_buy_quote": 1750.86667 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0364, "volume": 40529.3, "close_time": 1765925999999, "quote_volume": 1475.61817, "trades": 29, "taker_buy_base": 33767.7, "taker_buy_quote": 1229.7209 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 144109.6, "close_time": 1765929599999, "quote_volume": 5239.88728, "trades": 62, "taker_buy_base": 75218.8, "taker_buy_quote": 2734.36942 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0361, "close": 0.0362, "volume": 75384.1, "close_time": 1765933199999, "quote_volume": 2729.30383, "trades": 43, "taker_buy_base": 33210.2, "taker_buy_quote": 1202.70084 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0362, "volume": 77947.3, "close_time": 1765936799999, "quote_volume": 2836.29614, "trades": 41, "taker_buy_base": 38457.7, "taker_buy_quote": 1399.98992 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0361, "close": 0.0363, "volume": 111000.7, "close_time": 1765940399999, "quote_volume": 4022.14111, "trades": 48, "taker_buy_base": 57530.9, "taker_buy_quote": 2084.93879 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 87310.9, "close_time": 1765943999999, "quote_volume": 3156.96014, "trades": 41, "taker_buy_base": 41745.3, "taker_buy_quote": 1510.39347 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0359, "close": 0.0359, "volume": 78688.3, "close_time": 1765947599999, "quote_volume": 2830.08898, "trades": 39, "taker_buy_base": 39485.7, "taker_buy_quote": 1419.73788 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0358, "high": 0.036, "low": 0.0357, "close": 0.036, "volume": 82814.7, "close_time": 1765951199999, "quote_volume": 2972.82406, "trades": 45, "taker_buy_base": 41518.5, "taker_buy_quote": 1490.12378 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 70243.7, "close_time": 1765954799999, "quote_volume": 2527.41452, "trades": 37, "taker_buy_base": 30576.7, "taker_buy_quote": 1099.81995 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 119098.3, "close_time": 1765958399999, "quote_volume": 4282.6371, "trades": 67, "taker_buy_base": 64262.0, "taker_buy_quote": 2310.9629 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0357, "close": 0.0359, "volume": 114695.6, "close_time": 1765961999999, "quote_volume": 4106.60859, "trades": 58, "taker_buy_base": 67182.4, "taker_buy_quote": 2407.21076 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0355, "close": 0.0356, "volume": 86825.4, "close_time": 1765965599999, "quote_volume": 3094.99963, "trades": 35, "taker_buy_base": 45135.3, "taker_buy_quote": 1609.94374 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 132098.4, "close_time": 1765969199999, "quote_volume": 4700.79432, "trades": 63, "taker_buy_base": 66499.2, "taker_buy_quote": 2367.74876 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0355, "close": 0.0357, "volume": 53736.5, "close_time": 1765972799999, "quote_volume": 1916.02412, "trades": 33, "taker_buy_base": 38082.4, "taker_buy_quote": 1357.93715 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0356, "close": 0.0357, "volume": 128865.7, "close_time": 1765976399999, "quote_volume": 4605.72771, "trades": 62, "taker_buy_base": 79085.8, "taker_buy_quote": 2825.83479 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0357, "high": 0.0362, "low": 0.0356, "close": 0.0362, "volume": 203827.6, "close_time": 1765979999999, "quote_volume": 7308.48768, "trades": 93, "taker_buy_base": 98308.8, "taker_buy_quote": 3524.35441 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0351, "close": 0.0365, "volume": 569797.6, "close_time": 1765983599999, "quote_volume": 20380.15745, "trades": 224, "taker_buy_base": 261310.4, "taker_buy_quote": 9350.95571 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0366, "high": 0.0369, "low": 0.035, "close": 0.035, "volume": 619615.8, "close_time": 1765987199999, "quote_volume": 22476.53305, "trades": 304, "taker_buy_base": 390810.1, "taker_buy_quote": 14218.97699 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.035, "high": 0.0353, "low": 0.034, "close": 0.0346, "volume": 646187.9, "close_time": 1765990799999, "quote_volume": 22307.92501, "trades": 247, "taker_buy_base": 307937.8, "taker_buy_quote": 10646.05448 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0341, "close": 0.0342, "volume": 589570.1, "close_time": 1765994399999, "quote_volume": 20256.41098, "trades": 215, "taker_buy_base": 269502.7, "taker_buy_quote": 9272.72484 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0337, "close": 0.0337, "volume": 369305.5, "close_time": 1765997999999, "quote_volume": 12575.76473, "trades": 199, "taker_buy_base": 192229.7, "taker_buy_quote": 6541.77821 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0334, "close": 0.0339, "volume": 533984.4, "close_time": 1766001599999, "quote_volume": 17981.72346, "trades": 210, "taker_buy_base": 310800.1, "taker_buy_quote": 10469.34157 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.034, "high": 0.0342, "low": 0.0338, "close": 0.0339, "volume": 335679.6, "close_time": 1766005199999, "quote_volume": 11419.28597, "trades": 133, "taker_buy_base": 191652.4, "taker_buy_quote": 6521.33908 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.034, "high": 0.034, "low": 0.0335, "close": 0.0336, "volume": 178350.3, "close_time": 1766008799999, "quote_volume": 6033.86033, "trades": 87, "taker_buy_base": 112365.9, "taker_buy_quote": 3803.94 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0336, "high": 0.0341, "low": 0.0334, "close": 0.034, "volume": 321997.0, "close_time": 1766012399999, "quote_volume": 10865.93457, "trades": 110, "taker_buy_base": 169718.7, "taker_buy_quote": 5732.62342 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0339, "high": 0.034, "low": 0.0338, "close": 0.034, "volume": 67330.1, "close_time": 1766015999999, "quote_volume": 2281.90371, "trades": 22, "taker_buy_base": 31045.5, "taker_buy_quote": 1052.28631 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.034, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 60506.2, "close_time": 1766019599999, "quote_volume": 2051.03024, "trades": 63, "taker_buy_base": 27938.7, "taker_buy_quote": 946.8095 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0337, "volume": 182368.5, "close_time": 1766023199999, "quote_volume": 6152.64966, "trades": 69, "taker_buy_base": 85783.2, "taker_buy_quote": 2894.63128 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0337, "high": 0.034, "low": 0.0336, "close": 0.0339, "volume": 128289.7, "close_time": 1766026799999, "quote_volume": 4332.75295, "trades": 65, "taker_buy_base": 64110.3, "taker_buy_quote": 2163.20284 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0335, "close": 0.0335, "volume": 125842.6, "close_time": 1766030399999, "quote_volume": 4229.65827, "trades": 91, "taker_buy_base": 53650.0, "taker_buy_quote": 1804.05625 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0336, "volume": 109154.5, "close_time": 1766033999999, "quote_volume": 3670.42206, "trades": 63, "taker_buy_base": 67684.9, "taker_buy_quote": 2275.92975 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0332, "close": 0.0333, "volume": 191330.6, "close_time": 1766037599999, "quote_volume": 6375.45415, "trades": 140, "taker_buy_base": 115534.8, "taker_buy_quote": 3851.44512 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0332, "close": 0.0334, "volume": 138223.2, "close_time": 1766041199999, "quote_volume": 4611.47863, "trades": 76, "taker_buy_base": 63854.1, "taker_buy_quote": 2130.47435 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0334, "close": 0.0335, "volume": 249966.0, "close_time": 1766044799999, "quote_volume": 8392.14827, "trades": 127, "taker_buy_base": 154379.3, "taker_buy_quote": 5186.73427 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0335, "close": 0.0336, "volume": 281024.4, "close_time": 1766048399999, "quote_volume": 9450.33317, "trades": 132, "taker_buy_base": 149709.2, "taker_buy_quote": 5033.82294 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 964526.6, "close_time": 1766051999999, "quote_volume": 32323.17013, "trades": 269, "taker_buy_base": 145008.1, "taker_buy_quote": 4872.86031 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0335, "close": 0.0336, "volume": 136119.7, "close_time": 1766055599999, "quote_volume": 4580.74497, "trades": 64, "taker_buy_base": 119116.4, "taker_buy_quote": 4008.69373 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0335, "close": 0.0337, "volume": 68437.1, "close_time": 1766059199999, "quote_volume": 2304.47104, "trades": 48, "taker_buy_base": 26378.4, "taker_buy_quote": 888.41622 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0336, "close": 0.0337, "volume": 163052.7, "close_time": 1766062799999, "quote_volume": 5499.0084, "trades": 108, "taker_buy_base": 101987.7, "taker_buy_quote": 3438.15767 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0339, "high": 0.035, "low": 0.0339, "close": 0.035, "volume": 397289.7, "close_time": 1766066399999, "quote_volume": 13677.59653, "trades": 295, "taker_buy_base": 275929.0, "taker_buy_quote": 9509.26957 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0343, "close": 0.0346, "volume": 453617.8, "close_time": 1766069999999, "quote_volume": 15740.4012, "trades": 246, "taker_buy_base": 209966.0, "taker_buy_quote": 7290.31562 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0346, "high": 0.0353, "low": 0.0344, "close": 0.035, "volume": 375199.1, "close_time": 1766073599999, "quote_volume": 13046.04714, "trades": 224, "taker_buy_base": 155559.6, "taker_buy_quote": 5414.39882 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.035, "high": 0.0351, "low": 0.0345, "close": 0.0345, "volume": 673615.0, "close_time": 1766077199999, "quote_volume": 23423.28657, "trades": 265, "taker_buy_base": 368578.2, "taker_buy_quote": 12827.45332 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0324, "close": 0.0331, "volume": 658423.2, "close_time": 1766080799999, "quote_volume": 21832.33614, "trades": 264, "taker_buy_base": 325157.1, "taker_buy_quote": 10805.00834 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0325, "close": 0.0326, "volume": 258867.7, "close_time": 1766084399999, "quote_volume": 8533.90755, "trades": 163, "taker_buy_base": 163519.1, "taker_buy_quote": 5388.76228 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0316, "close": 0.0317, "volume": 569198.5, "close_time": 1766087999999, "quote_volume": 18380.19032, "trades": 242, "taker_buy_base": 264448.6, "taker_buy_quote": 8554.77067 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0318, "high": 0.0323, "low": 0.0318, "close": 0.032, "volume": 608251.1, "close_time": 1766091599999, "quote_volume": 19541.33056, "trades": 264, "taker_buy_base": 363757.5, "taker_buy_quote": 11691.10153 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.032, "high": 0.0327, "low": 0.032, "close": 0.0327, "volume": 289792.1, "close_time": 1766095199999, "quote_volume": 9406.41014, "trades": 153, "taker_buy_base": 140181.5, "taker_buy_quote": 4548.67651 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0326, "close": 0.0326, "volume": 74211.8, "close_time": 1766098799999, "quote_volume": 2428.65965, "trades": 30, "taker_buy_base": 42417.5, "taker_buy_quote": 1388.7883 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0323, "close": 0.0324, "volume": 144983.2, "close_time": 1766102399999, "quote_volume": 4700.65516, "trades": 44, "taker_buy_base": 58516.0, "taker_buy_quote": 1897.28843 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0322, "close": 0.0323, "volume": 149737.9, "close_time": 1766105999999, "quote_volume": 4846.23074, "trades": 56, "taker_buy_base": 67644.3, "taker_buy_quote": 2189.02885 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0319, "close": 0.0321, "volume": 110592.0, "close_time": 1766109599999, "quote_volume": 3556.15234, "trades": 55, "taker_buy_base": 61474.1, "taker_buy_quote": 1976.90251 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0321, "high": 0.0326, "low": 0.032, "close": 0.0326, "volume": 180668.2, "close_time": 1766113199999, "quote_volume": 5826.67346, "trades": 75, "taker_buy_base": 101824.7, "taker_buy_quote": 3283.07729 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0326, "high": 0.0339, "low": 0.0326, "close": 0.0335, "volume": 538651.4, "close_time": 1766116799999, "quote_volume": 17965.20656, "trades": 211, "taker_buy_base": 322713.8, "taker_buy_quote": 10762.44607 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0335, "close": 0.0337, "volume": 133775.3, "close_time": 1766120399999, "quote_volume": 4502.51229, "trades": 66, "taker_buy_base": 85937.5, "taker_buy_quote": 2891.89135 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 175786.7, "close_time": 1766123999999, "quote_volume": 5909.70809, "trades": 62, "taker_buy_base": 100889.0, "taker_buy_quote": 3390.98396 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0337, "high": 0.034, "low": 0.0336, "close": 0.0338, "volume": 188291.1, "close_time": 1766127599999, "quote_volume": 6364.23048, "trades": 62, "taker_buy_base": 132736.6, "taker_buy_quote": 4491.25196 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0339, "high": 0.0344, "low": 0.0339, "close": 0.0339, "volume": 243606.8, "close_time": 1766131199999, "quote_volume": 8275.32465, "trades": 98, "taker_buy_base": 107185.7, "taker_buy_quote": 3641.65249 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0341, "volume": 184405.1, "close_time": 1766134799999, "quote_volume": 6270.38666, "trades": 72, "taker_buy_base": 94022.2, "taker_buy_quote": 3197.45513 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 103768.5, "close_time": 1766138399999, "quote_volume": 3529.4209, "trades": 52, "taker_buy_base": 60999.2, "taker_buy_quote": 2074.92704 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 150799.4, "close_time": 1766141999999, "quote_volume": 5152.57909, "trades": 60, "taker_buy_base": 81199.7, "taker_buy_quote": 2775.27558 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 114249.5, "close_time": 1766145599999, "quote_volume": 3920.47819, "trades": 46, "taker_buy_base": 83367.0, "taker_buy_quote": 2861.68394 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 252752.0, "close_time": 1766149199999, "quote_volume": 8716.10174, "trades": 120, "taker_buy_base": 145900.3, "taker_buy_quote": 5031.79945 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0345, "volume": 120059.4, "close_time": 1766152799999, "quote_volume": 4144.85273, "trades": 49, "taker_buy_base": 44690.2, "taker_buy_quote": 1543.07751 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0345, "high": 0.035, "low": 0.0343, "close": 0.0346, "volume": 364190.2, "close_time": 1766156399999, "quote_volume": 12575.71488, "trades": 247, "taker_buy_base": 193819.5, "taker_buy_quote": 6696.06584 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0346, "high": 0.0352, "low": 0.0343, "close": 0.0344, "volume": 466544.1, "close_time": 1766159999999, "quote_volume": 16125.23419, "trades": 307, "taker_buy_base": 250617.9, "taker_buy_quote": 8665.71968 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0344, "high": 0.0349, "low": 0.0344, "close": 0.0345, "volume": 425245.4, "close_time": 1766163599999, "quote_volume": 14716.35465, "trades": 209, "taker_buy_base": 221468.4, "taker_buy_quote": 7667.53914 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0341, "close": 0.0342, "volume": 332568.3, "close_time": 1766167199999, "quote_volume": 11464.06098, "trades": 175, "taker_buy_base": 142239.8, "taker_buy_quote": 4905.09394 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0342, "close": 0.0345, "volume": 266568.5, "close_time": 1766170799999, "quote_volume": 9140.26887, "trades": 112, "taker_buy_base": 127372.3, "taker_buy_quote": 4366.74159 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0345, "high": 0.0353, "low": 0.0344, "close": 0.0351, "volume": 524233.1, "close_time": 1766174399999, "quote_volume": 18304.10298, "trades": 145, "taker_buy_base": 326700.4, "taker_buy_quote": 11423.61379 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0352, "high": 0.0355, "low": 0.035, "close": 0.0353, "volume": 399421.4, "close_time": 1766177999999, "quote_volume": 14054.79814, "trades": 139, "taker_buy_base": 212236.1, "taker_buy_quote": 7468.92465 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 196782.7, "close_time": 1766181599999, "quote_volume": 6926.75104, "trades": 72, "taker_buy_base": 88892.3, "taker_buy_quote": 3129.00896 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0352, "high": 0.0357, "low": 0.0352, "close": 0.0355, "volume": 79070.7, "close_time": 1766185199999, "quote_volume": 2799.03652, "trades": 31, "taker_buy_base": 63137.2, "taker_buy_quote": 2235.87008 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 81923.1, "close_time": 1766188799999, "quote_volume": 2900.07774, "trades": 34, "taker_buy_base": 17509.8, "taker_buy_quote": 619.84692 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0353, "volume": 89005.4, "close_time": 1766192399999, "quote_volume": 3143.4375, "trades": 27, "taker_buy_base": 43288.5, "taker_buy_quote": 1528.35405 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 72980.6, "close_time": 1766195999999, "quote_volume": 2571.05553, "trades": 25, "taker_buy_base": 32660.7, "taker_buy_quote": 1150.79881 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 72013.7, "close_time": 1766199599999, "quote_volume": 2526.67713, "trades": 24, "taker_buy_base": 38031.0, "taker_buy_quote": 1334.0448 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.035, "high": 0.0352, "low": 0.0349, "close": 0.0351, "volume": 50181.0, "close_time": 1766203199999, "quote_volume": 1760.48923, "trades": 16, "taker_buy_base": 20112.4, "taker_buy_quote": 705.934 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 85928.9, "close_time": 1766206799999, "quote_volume": 3008.52274, "trades": 19, "taker_buy_base": 47559.1, "taker_buy_quote": 1664.6685 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0352, "volume": 107916.3, "close_time": 1766210399999, "quote_volume": 3792.13764, "trades": 38, "taker_buy_base": 58339.0, "taker_buy_quote": 2049.97408 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 64038.6, "close_time": 1766213999999, "quote_volume": 2260.56258, "trades": 28, "taker_buy_base": 39557.6, "taker_buy_quote": 1396.38328 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0354, "volume": 101662.3, "close_time": 1766217599999, "quote_volume": 3588.44401, "trades": 32, "taker_buy_base": 64949.5, "taker_buy_quote": 2291.31872 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 143452.1, "close_time": 1766221199999, "quote_volume": 5101.89123, "trades": 73, "taker_buy_base": 79435.1, "taker_buy_quote": 2825.74917 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0354, "close": 0.0354, "volume": 240724.3, "close_time": 1766224799999, "quote_volume": 8555.19934, "trades": 50, "taker_buy_base": 203693.7, "taker_buy_quote": 7242.90548 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0354, "high": 0.0354, "low": 0.035, "close": 0.035, "volume": 214484.4, "close_time": 1766228399999, "quote_volume": 7527.43432, "trades": 42, "taker_buy_base": 1842.0, "taker_buy_quote": 65.1784 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 86396.0, "close_time": 1766231999999, "quote_volume": 3057.46163, "trades": 42, "taker_buy_base": 52944.4, "taker_buy_quote": 1873.80143 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0353, "volume": 40410.6, "close_time": 1766235599999, "quote_volume": 1432.2763, "trades": 18, "taker_buy_base": 28250.3, "taker_buy_quote": 1001.19523 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0352, "volume": 153896.2, "close_time": 1766239199999, "quote_volume": 5419.62187, "trades": 106, "taker_buy_base": 103840.0, "taker_buy_quote": 3657.19406 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0352, "high": 0.0354, "low": 0.035, "close": 0.0354, "volume": 374192.8, "close_time": 1766242799999, "quote_volume": 13164.23932, "trades": 89, "taker_buy_base": 63608.8, "taker_buy_quote": 2234.088 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 313756.3, "close_time": 1766246399999, "quote_volume": 11099.62177, "trades": 127, "taker_buy_base": 193946.7, "taker_buy_quote": 6861.50653 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 67673.2, "close_time": 1766249999999, "quote_volume": 2395.24712, "trades": 33, "taker_buy_base": 43242.6, "taker_buy_quote": 1530.41804 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0353, "close": 0.0354, "volume": 42098.7, "close_time": 1766253599999, "quote_volume": 1491.18976, "trades": 28, "taker_buy_base": 15102.2, "taker_buy_quote": 535.10369 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0352, "close": 0.0354, "volume": 95056.0, "close_time": 1766257199999, "quote_volume": 3358.62615, "trades": 54, "taker_buy_base": 47677.0, "taker_buy_quote": 1685.21987 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 41055.1, "close_time": 1766260799999, "quote_volume": 1454.76839, "trades": 49, "taker_buy_base": 27322.2, "taker_buy_quote": 968.25373 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 24555.2, "close_time": 1766264399999, "quote_volume": 870.2476, "trades": 26, "taker_buy_base": 11329.0, "taker_buy_quote": 401.5845 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0355, "close": 0.0355, "volume": 477259.7, "close_time": 1766267999999, "quote_volume": 17032.7968, "trades": 123, "taker_buy_base": 418621.8, "taker_buy_quote": 14947.14055 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 120481.3, "close_time": 1766271599999, "quote_volume": 4291.96439, "trades": 35, "taker_buy_base": 26762.4, "taker_buy_quote": 955.90255 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0356, "volume": 23135.9, "close_time": 1766275199999, "quote_volume": 822.89054, "trades": 16, "taker_buy_base": 12360.9, "taker_buy_quote": 440.17804 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0353, "close": 0.0353, "volume": 114727.8, "close_time": 1766278799999, "quote_volume": 4067.61289, "trades": 60, "taker_buy_base": 35136.7, "taker_buy_quote": 1246.46802 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0351, "close": 0.0351, "volume": 84681.6, "close_time": 1766282399999, "quote_volume": 2981.20478, "trades": 71, "taker_buy_base": 27357.6, "taker_buy_quote": 962.17532 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.035, "high": 0.0351, "low": 0.0347, "close": 0.0349, "volume": 143338.1, "close_time": 1766285999999, "quote_volume": 5005.74785, "trades": 99, "taker_buy_base": 70745.4, "taker_buy_quote": 2471.37165 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0349, "close": 0.0351, "volume": 107323.0, "close_time": 1766289599999, "quote_volume": 3761.28089, "trades": 79, "taker_buy_base": 48053.0, "taker_buy_quote": 1684.67539 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 80917.2, "close_time": 1766293199999, "quote_volume": 2840.19372, "trades": 30, "taker_buy_base": 27386.3, "taker_buy_quote": 961.25913 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 106592.4, "close_time": 1766296799999, "quote_volume": 3754.50376, "trades": 46, "taker_buy_base": 52499.9, "taker_buy_quote": 1848.6887 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 126201.4, "close_time": 1766300399999, "quote_volume": 4454.34067, "trades": 22, "taker_buy_base": 71009.1, "taker_buy_quote": 2506.49123 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 39874.9, "close_time": 1766303999999, "quote_volume": 1411.03271, "trades": 15, "taker_buy_base": 22787.4, "taker_buy_quote": 806.23521 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0354, "close": 0.0355, "volume": 179915.6, "close_time": 1766307599999, "quote_volume": 6391.96118, "trades": 55, "taker_buy_base": 86304.4, "taker_buy_quote": 3063.57885 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0353, "close": 0.0354, "volume": 148600.9, "close_time": 1766311199999, "quote_volume": 5264.26463, "trades": 86, "taker_buy_base": 98134.1, "taker_buy_quote": 3475.93609 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0354, "high": 0.0354, "low": 0.035, "close": 0.035, "volume": 436532.1, "close_time": 1766314799999, "quote_volume": 15333.25794, "trades": 80, "taker_buy_base": 23743.4, "taker_buy_quote": 833.43076 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0349, "close": 0.0349, "volume": 73626.7, "close_time": 1766318399999, "quote_volume": 2576.64045, "trades": 48, "taker_buy_base": 60889.0, "taker_buy_quote": 2131.13498 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.035, "high": 0.0351, "low": 0.0347, "close": 0.0347, "volume": 157147.8, "close_time": 1766321999999, "quote_volume": 5472.70986, "trades": 68, "taker_buy_base": 110182.0, "taker_buy_quote": 3837.93537 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0337, "close": 0.0338, "volume": 607723.6, "close_time": 1766325599999, "quote_volume": 20730.33108, "trades": 210, "taker_buy_base": 265034.8, "taker_buy_quote": 9052.60003 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 175840.7, "close_time": 1766329199999, "quote_volume": 5972.19813, "trades": 61, "taker_buy_base": 134336.6, "taker_buy_quote": 4561.60664 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0341, "volume": 178438.9, "close_time": 1766332799999, "quote_volume": 6057.6302, "trades": 61, "taker_buy_base": 114065.5, "taker_buy_quote": 3873.97069 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.034, "high": 0.0343, "low": 0.034, "close": 0.0342, "volume": 114590.2, "close_time": 1766336399999, "quote_volume": 3908.43461, "trades": 47, "taker_buy_base": 71945.9, "taker_buy_quote": 2455.96055 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0342, "close": 0.0342, "volume": 114829.2, "close_time": 1766339999999, "quote_volume": 3940.75323, "trades": 49, "taker_buy_base": 69038.5, "taker_buy_quote": 2369.0094 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0339, "close": 0.0342, "volume": 169953.7, "close_time": 1766343599999, "quote_volume": 5795.21774, "trades": 71, "taker_buy_base": 72789.2, "taker_buy_quote": 2481.72027 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 133029.5, "close_time": 1766347199999, "quote_volume": 4564.13215, "trades": 56, "taker_buy_base": 62598.4, "taker_buy_quote": 2148.0175 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 12246.6, "close_time": 1766350799999, "quote_volume": 419.78704, "trades": 6, "taker_buy_base": 6533.2, "taker_buy_quote": 223.85001 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 102053.4, "close_time": 1766354399999, "quote_volume": 3483.00996, "trades": 41, "taker_buy_base": 43666.4, "taker_buy_quote": 1491.42853 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.034, "high": 0.0345, "low": 0.034, "close": 0.0345, "volume": 73448.9, "close_time": 1766357999999, "quote_volume": 2515.48487, "trades": 41, "taker_buy_base": 47816.3, "taker_buy_quote": 1637.26245 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0345, "volume": 171930.3, "close_time": 1766361599999, "quote_volume": 5932.41967, "trades": 54, "taker_buy_base": 93157.7, "taker_buy_quote": 3214.19723 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0346, "high": 0.0353, "low": 0.0346, "close": 0.0347, "volume": 473494.3, "close_time": 1766365199999, "quote_volume": 16507.96531, "trades": 137, "taker_buy_base": 232029.3, "taker_buy_quote": 8097.10232 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0347, "high": 0.035, "low": 0.0346, "close": 0.0346, "volume": 351446.1, "close_time": 1766368799999, "quote_volume": 12238.8169, "trades": 107, "taker_buy_base": 186357.4, "taker_buy_quote": 6491.16764 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0346, "high": 0.0346, "low": 0.034, "close": 0.0345, "volume": 352265.6, "close_time": 1766372399999, "quote_volume": 12107.47473, "trades": 133, "taker_buy_base": 189646.3, "taker_buy_quote": 6519.15926 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0345, "close": 0.0346, "volume": 164599.6, "close_time": 1766375999999, "quote_volume": 5701.0121, "trades": 54, "taker_buy_base": 92895.9, "taker_buy_quote": 3217.13671 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0348, "volume": 148340.6, "close_time": 1766379599999, "quote_volume": 5157.8947, "trades": 62, "taker_buy_base": 69131.8, "taker_buy_quote": 2403.99596 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 98053.1, "close_time": 1766383199999, "quote_volume": 3411.65814, "trades": 34, "taker_buy_base": 57421.6, "taker_buy_quote": 1998.75868 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0348, "close": 0.035, "volume": 131984.0, "close_time": 1766386799999, "quote_volume": 4616.00064, "trades": 47, "taker_buy_base": 71902.6, "taker_buy_quote": 2516.00315 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0352, "volume": 150872.5, "close_time": 1766390399999, "quote_volume": 5305.65235, "trades": 43, "taker_buy_base": 78302.3, "taker_buy_quote": 2752.78881 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0353, "high": 0.0356, "low": 0.0352, "close": 0.0352, "volume": 329778.7, "close_time": 1766393999999, "quote_volume": 11667.32553, "trades": 92, "taker_buy_base": 157948.4, "taker_buy_quote": 5586.14456 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 66414.5, "close_time": 1766397599999, "quote_volume": 2339.75107, "trades": 27, "taker_buy_base": 35371.2, "taker_buy_quote": 1245.62374 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0351, "close": 0.0354, "volume": 124986.3, "close_time": 1766401199999, "quote_volume": 4415.18961, "trades": 37, "taker_buy_base": 71763.9, "taker_buy_quote": 2536.89297 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0353, "close": 0.0357, "volume": 238009.0, "close_time": 1766404799999, "quote_volume": 8445.39371, "trades": 74, "taker_buy_base": 121888.9, "taker_buy_quote": 4323.06717 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0357, "high": 0.0362, "low": 0.0356, "close": 0.0362, "volume": 447580.2, "close_time": 1766408399999, "quote_volume": 16047.63305, "trades": 113, "taker_buy_base": 249521.0, "taker_buy_quote": 8955.75793 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0359, "close": 0.0362, "volume": 887120.5, "close_time": 1766411999999, "quote_volume": 32082.9192, "trades": 166, "taker_buy_base": 369866.5, "taker_buy_quote": 13375.56524 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0362, "high": 0.0368, "low": 0.0358, "close": 0.036, "volume": 862671.5, "close_time": 1766415599999, "quote_volume": 31299.04185, "trades": 209, "taker_buy_base": 498670.2, "taker_buy_quote": 18094.74064 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0354, "close": 0.0358, "volume": 638349.4, "close_time": 1766419199999, "quote_volume": 22832.24259, "trades": 204, "taker_buy_base": 300430.0, "taker_buy_quote": 10745.2965 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0359, "high": 0.036, "low": 0.0356, "close": 0.0357, "volume": 383039.0, "close_time": 1766422799999, "quote_volume": 13714.14797, "trades": 107, "taker_buy_base": 209054.0, "taker_buy_quote": 7484.00339 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0356, "volume": 272826.2, "close_time": 1766426399999, "quote_volume": 9722.72413, "trades": 84, "taker_buy_base": 141366.4, "taker_buy_quote": 5038.27918 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0352, "close": 0.0354, "volume": 511656.3, "close_time": 1766429999999, "quote_volume": 18203.54585, "trades": 114, "taker_buy_base": 276271.9, "taker_buy_quote": 9850.88137 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0348, "close": 0.0348, "volume": 850349.2, "close_time": 1766433599999, "quote_volume": 29764.96417, "trades": 186, "taker_buy_base": 267480.1, "taker_buy_quote": 9371.91812 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0345, "close": 0.0348, "volume": 462760.0, "close_time": 1766437199999, "quote_volume": 16065.46891, "trades": 137, "taker_buy_base": 270116.5, "taker_buy_quote": 9380.46177 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0348, "high": 0.035, "low": 0.0348, "close": 0.0348, "volume": 200816.1, "close_time": 1766440799999, "quote_volume": 7002.64072, "trades": 71, "taker_buy_base": 124860.8, "taker_buy_quote": 4358.12878 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0348, "high": 0.035, "low": 0.0348, "close": 0.035, "volume": 85548.1, "close_time": 1766444399999, "quote_volume": 2986.00891, "trades": 32, "taker_buy_base": 47485.6, "taker_buy_quote": 1657.73391 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 202177.2, "close_time": 1766447999999, "quote_volume": 7064.52885, "trades": 83, "taker_buy_base": 129615.0, "taker_buy_quote": 4528.17004 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0348, "close": 0.035, "volume": 216127.4, "close_time": 1766451599999, "quote_volume": 7579.30212, "trades": 67, "taker_buy_base": 139303.4, "taker_buy_quote": 4888.16424 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 251464.3, "close_time": 1766455199999, "quote_volume": 8758.83576, "trades": 95, "taker_buy_base": 153314.7, "taker_buy_quote": 5340.9629 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0346, "volume": 382226.5, "close_time": 1766458799999, "quote_volume": 13321.17242, "trades": 133, "taker_buy_base": 186313.1, "taker_buy_quote": 6490.00776 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 192082.2, "close_time": 1766462399999, "quote_volume": 6637.97242, "trades": 70, "taker_buy_base": 91717.5, "taker_buy_quote": 3170.48928 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 93684.3, "close_time": 1766465999999, "quote_volume": 3235.90857, "trades": 66, "taker_buy_base": 40864.2, "taker_buy_quote": 1411.89201 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0345, "volume": 207437.4, "close_time": 1766469599999, "quote_volume": 7138.5782, "trades": 91, "taker_buy_base": 107403.1, "taker_buy_quote": 3699.05159 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 372005.4, "close_time": 1766473199999, "quote_volume": 12777.10121, "trades": 126, "taker_buy_base": 233547.3, "taker_buy_quote": 8021.69314 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0342, "close": 0.0343, "volume": 279945.6, "close_time": 1766476799999, "quote_volume": 9596.54789, "trades": 100, "taker_buy_base": 170019.1, "taker_buy_quote": 5827.99768 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 157050.2, "close_time": 1766480399999, "quote_volume": 5399.54532, "trades": 53, "taker_buy_base": 90825.3, "taker_buy_quote": 3123.2256 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0343, "high": 0.0343, "low": 0.034, "close": 0.0343, "volume": 1830524.7, "close_time": 1766483999999, "quote_volume": 62630.26222, "trades": 97, "taker_buy_base": 1615687.4, "taker_buy_quote": 55289.23543 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0343, "close": 0.0344, "volume": 61131.0, "close_time": 1766487599999, "quote_volume": 2102.52067, "trades": 36, "taker_buy_base": 20415.0, "taker_buy_quote": 702.276 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 60635.8, "close_time": 1766491199999, "quote_volume": 2095.65735, "trades": 42, "taker_buy_base": 38299.8, "taker_buy_quote": 1324.56021 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0343, "close": 0.0344, "volume": 130249.1, "close_time": 1766494799999, "quote_volume": 4472.63734, "trades": 51, "taker_buy_base": 56773.8, "taker_buy_quote": 1949.78819 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0343, "high": 0.0344, "low": 0.034, "close": 0.034, "volume": 498456.3, "close_time": 1766498399999, "quote_volume": 17024.37321, "trades": 97, "taker_buy_base": 178325.2, "taker_buy_quote": 6095.5179 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.034, "high": 0.0341, "low": 0.0335, "close": 0.0337, "volume": 636309.2, "close_time": 1766501999999, "quote_volume": 21590.37497, "trades": 173, "taker_buy_base": 296199.5, "taker_buy_quote": 10049.8413 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0337, "high": 0.034, "low": 0.0337, "close": 0.0339, "volume": 202834.9, "close_time": 1766505599999, "quote_volume": 6877.68668, "trades": 84, "taker_buy_base": 88906.7, "taker_buy_quote": 3014.91015 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.034, "high": 0.0343, "low": 0.034, "close": 0.0343, "volume": 420875.4, "close_time": 1766509199999, "quote_volume": 14377.07082, "trades": 127, "taker_buy_base": 280226.2, "taker_buy_quote": 9576.47798 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0337, "close": 0.0337, "volume": 233119.0, "close_time": 1766512799999, "quote_volume": 7944.44467, "trades": 84, "taker_buy_base": 101027.6, "taker_buy_quote": 3442.53764 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0336, "high": 0.0344, "low": 0.0336, "close": 0.0343, "volume": 301484.8, "close_time": 1766516399999, "quote_volume": 10234.73128, "trades": 104, "taker_buy_base": 160383.5, "taker_buy_quote": 5442.48512 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0342, "high": 0.0342, "low": 0.034, "close": 0.0341, "volume": 105827.5, "close_time": 1766519999999, "quote_volume": 3611.50904, "trades": 44, "taker_buy_base": 45705.8, "taker_buy_quote": 1559.51891 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.034, "high": 0.0345, "low": 0.034, "close": 0.0343, "volume": 145140.0, "close_time": 1766523599999, "quote_volume": 4961.68406, "trades": 58, "taker_buy_base": 61049.1, "taker_buy_quote": 2084.90989 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 46207.2, "close_time": 1766527199999, "quote_volume": 1580.54124, "trades": 26, "taker_buy_base": 19359.8, "taker_buy_quote": 662.36016 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0342, "high": 0.0342, "low": 0.034, "close": 0.034, "volume": 76275.2, "close_time": 1766530799999, "quote_volume": 2599.79302, "trades": 26, "taker_buy_base": 34877.2, "taker_buy_quote": 1188.77291 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.034, "high": 0.0342, "low": 0.034, "close": 0.0342, "volume": 129711.9, "close_time": 1766534399999, "quote_volume": 4425.77824, "trades": 44, "taker_buy_base": 58565.0, "taker_buy_quote": 1996.60426 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0341, "close": 0.0343, "volume": 114892.7, "close_time": 1766537999999, "quote_volume": 3928.01191, "trades": 43, "taker_buy_base": 57485.6, "taker_buy_quote": 1966.41605 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0341, "volume": 123284.6, "close_time": 1766541599999, "quote_volume": 4212.12266, "trades": 43, "taker_buy_base": 71322.1, "taker_buy_quote": 2437.40016 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0337, "close": 0.0337, "volume": 134798.6, "close_time": 1766545199999, "quote_volume": 4569.4411, "trades": 50, "taker_buy_base": 66084.8, "taker_buy_quote": 2239.68941 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0336, "close": 0.0339, "volume": 75786.8, "close_time": 1766548799999, "quote_volume": 2556.35911, "trades": 38, "taker_buy_base": 35754.1, "taker_buy_quote": 1205.51613 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0339, "volume": 112576.9, "close_time": 1766552399999, "quote_volume": 3824.74205, "trades": 38, "taker_buy_base": 53339.4, "taker_buy_quote": 1812.5433 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0334, "close": 0.0335, "volume": 151641.6, "close_time": 1766555999999, "quote_volume": 5090.70692, "trades": 61, "taker_buy_base": 71791.7, "taker_buy_quote": 2409.87027 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0334, "close": 0.0337, "volume": 115623.2, "close_time": 1766559599999, "quote_volume": 3885.8444, "trades": 58, "taker_buy_base": 66998.6, "taker_buy_quote": 2250.75329 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0337, "volume": 111352.5, "close_time": 1766563199999, "quote_volume": 3741.48616, "trades": 31, "taker_buy_base": 41379.9, "taker_buy_quote": 1390.46447 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0335, "close": 0.0335, "volume": 95978.7, "close_time": 1766566799999, "quote_volume": 3223.7166, "trades": 43, "taker_buy_base": 56458.0, "taker_buy_quote": 1895.01847 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0333, "close": 0.0334, "volume": 93092.9, "close_time": 1766570399999, "quote_volume": 3116.4257, "trades": 34, "taker_buy_base": 57999.1, "taker_buy_quote": 1944.34518 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0332, "close": 0.0334, "volume": 108629.3, "close_time": 1766573999999, "quote_volume": 3625.43934, "trades": 41, "taker_buy_base": 57859.1, "taker_buy_quote": 1933.25303 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 39891.8, "close_time": 1766577599999, "quote_volume": 1336.3753, "trades": 13, "taker_buy_base": 25216.8, "taker_buy_quote": 844.7628 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0331, "close": 0.0334, "volume": 353418.6, "close_time": 1766581199999, "quote_volume": 11765.67367, "trades": 86, "taker_buy_base": 51760.2, "taker_buy_quote": 1730.42811 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0332, "close": 0.0333, "volume": 46421.1, "close_time": 1766584799999, "quote_volume": 1546.53563, "trades": 20, "taker_buy_base": 30390.7, "taker_buy_quote": 1012.13277 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0329, "close": 0.0333, "volume": 384416.6, "close_time": 1766588399999, "quote_volume": 12767.89295, "trades": 120, "taker_buy_base": 206173.0, "taker_buy_quote": 6848.37502 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0334, "high": 0.0338, "low": 0.0333, "close": 0.0337, "volume": 307310.9, "close_time": 1766591999999, "quote_volume": 10308.82, "trades": 90, "taker_buy_base": 165408.1, "taker_buy_quote": 5541.30101 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0336, "close": 0.034, "volume": 396821.4, "close_time": 1766595599999, "quote_volume": 13448.00731, "trades": 146, "taker_buy_base": 214746.0, "taker_buy_quote": 7276.5497 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0339, "close": 0.0339, "volume": 140494.1, "close_time": 1766599199999, "quote_volume": 4774.77448, "trades": 42, "taker_buy_base": 91125.0, "taker_buy_quote": 3097.74375 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.034, "high": 0.0342, "low": 0.0339, "close": 0.0342, "volume": 144465.3, "close_time": 1766602799999, "quote_volume": 4932.83663, "trades": 36, "taker_buy_base": 98855.8, "taker_buy_quote": 3374.39423 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0342, "high": 0.0344, "low": 0.034, "close": 0.0344, "volume": 119465.9, "close_time": 1766606399999, "quote_volume": 4082.37029, "trades": 46, "taker_buy_base": 75722.5, "taker_buy_quote": 2589.11149 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0343, "close": 0.0343, "volume": 123168.9, "close_time": 1766609999999, "quote_volume": 4231.08603, "trades": 54, "taker_buy_base": 88111.2, "taker_buy_quote": 3027.50567 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0343, "close": 0.0343, "volume": 54001.8, "close_time": 1766613599999, "quote_volume": 1854.60897, "trades": 28, "taker_buy_base": 33198.0, "taker_buy_quote": 1141.03863 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 57066.6, "close_time": 1766617199999, "quote_volume": 1970.10181, "trades": 27, "taker_buy_base": 45187.4, "taker_buy_quote": 1560.25455 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0344, "volume": 55168.7, "close_time": 1766620799999, "quote_volume": 1900.34585, "trades": 12, "taker_buy_base": 40613.2, "taker_buy_quote": 1399.63665 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 58213.8, "close_time": 1766624399999, "quote_volume": 2004.05304, "trades": 20, "taker_buy_base": 22374.0, "taker_buy_quote": 771.903 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0343, "close": 0.0344, "volume": 59886.9, "close_time": 1766627999999, "quote_volume": 2059.52658, "trades": 18, "taker_buy_base": 32746.3, "taker_buy_quote": 1127.4886 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0344, "close": 0.0347, "volume": 62939.5, "close_time": 1766631599999, "quote_volume": 2177.42893, "trades": 21, "taker_buy_base": 20938.7, "taker_buy_quote": 725.08327 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 140740.4, "close_time": 1766635199999, "quote_volume": 4888.32264, "trades": 42, "taker_buy_base": 72356.1, "taker_buy_quote": 2513.2488 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0348, "high": 0.035, "low": 0.0347, "close": 0.035, "volume": 76650.3, "close_time": 1766638799999, "quote_volume": 2674.58575, "trades": 28, "taker_buy_base": 57538.4, "taker_buy_quote": 2008.34437 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0349, "high": 0.035, "low": 0.0347, "close": 0.0348, "volume": 150201.3, "close_time": 1766642399999, "quote_volume": 5226.14006, "trades": 35, "taker_buy_base": 53091.0, "taker_buy_quote": 1848.83146 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0347, "close": 0.0349, "volume": 53408.9, "close_time": 1766645999999, "quote_volume": 1856.36836, "trades": 24, "taker_buy_base": 28529.0, "taker_buy_quote": 992.0445 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.035, "high": 0.035, "low": 0.0348, "close": 0.035, "volume": 132763.8, "close_time": 1766649599999, "quote_volume": 4641.40947, "trades": 38, "taker_buy_base": 67911.6, "taker_buy_quote": 2374.81519 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.035, "high": 0.0351, "low": 0.0346, "close": 0.0347, "volume": 245798.7, "close_time": 1766653199999, "quote_volume": 8565.96921, "trades": 71, "taker_buy_base": 165869.0, "taker_buy_quote": 5775.37617 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0346, "volume": 73162.2, "close_time": 1766656799999, "quote_volume": 2527.85104, "trades": 16, "taker_buy_base": 20785.8, "taker_buy_quote": 718.68243 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0343, "close": 0.0344, "volume": 207073.1, "close_time": 1766660399999, "quote_volume": 7130.50077, "trades": 61, "taker_buy_base": 127218.1, "taker_buy_quote": 4384.24501 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0344, "close": 0.0344, "volume": 106067.0, "close_time": 1766663999999, "quote_volume": 3655.13848, "trades": 30, "taker_buy_base": 54504.5, "taker_buy_quote": 1878.68723 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 81715.3, "close_time": 1766667599999, "quote_volume": 2819.65413, "trades": 23, "taker_buy_base": 52502.8, "taker_buy_quote": 1813.08163 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0346, "volume": 128141.2, "close_time": 1766671199999, "quote_volume": 4424.69639, "trades": 40, "taker_buy_base": 69226.9, "taker_buy_quote": 2390.19124 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 133794.7, "close_time": 1766674799999, "quote_volume": 4596.29052, "trades": 41, "taker_buy_base": 80632.2, "taker_buy_quote": 2770.53177 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 340127.2, "close_time": 1766678399999, "quote_volume": 11727.13112, "trades": 96, "taker_buy_base": 197239.8, "taker_buy_quote": 6801.96832 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0344, "close": 0.0345, "volume": 213357.6, "close_time": 1766681999999, "quote_volume": 7377.20109, "trades": 64, "taker_buy_base": 130994.4, "taker_buy_quote": 4528.8689 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 37297.5, "close_time": 1766685599999, "quote_volume": 1282.54183, "trades": 14, "taker_buy_base": 25118.8, "taker_buy_quote": 863.61235 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 96385.9, "close_time": 1766689199999, "quote_volume": 3329.48027, "trades": 31, "taker_buy_base": 59035.5, "taker_buy_quote": 2040.35394 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0346, "close": 0.0349, "volume": 85456.0, "close_time": 1766692799999, "quote_volume": 2968.42209, "trades": 28, "taker_buy_base": 36273.2, "taker_buy_quote": 1261.50718 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 156403.6, "close_time": 1766696399999, "quote_volume": 5447.38759, "trades": 50, "taker_buy_base": 93215.0, "taker_buy_quote": 3246.35049 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 35475.8, "close_time": 1766699999999, "quote_volume": 1235.39358, "trades": 15, "taker_buy_base": 18240.3, "taker_buy_quote": 635.04897 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0337, "close": 0.034, "volume": 465051.7, "close_time": 1766703599999, "quote_volume": 15819.68204, "trades": 87, "taker_buy_base": 196182.3, "taker_buy_quote": 6686.30097 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.034, "high": 0.0342, "low": 0.0336, "close": 0.0337, "volume": 378026.5, "close_time": 1766707199999, "quote_volume": 12784.96308, "trades": 92, "taker_buy_base": 190198.4, "taker_buy_quote": 6430.21432 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 366358.1, "close_time": 1766710799999, "quote_volume": 12340.97323, "trades": 95, "taker_buy_base": 236412.4, "taker_buy_quote": 7963.3679 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0337, "high": 0.034, "low": 0.0337, "close": 0.034, "volume": 131513.8, "close_time": 1766714399999, "quote_volume": 4453.48771, "trades": 37, "taker_buy_base": 79253.5, "taker_buy_quote": 2684.05322 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.034, "high": 0.035, "low": 0.034, "close": 0.0348, "volume": 513574.3, "close_time": 1766717999999, "quote_volume": 17787.06951, "trades": 150, "taker_buy_base": 298024.4, "taker_buy_quote": 10320.13683 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 67801.7, "close_time": 1766721599999, "quote_volume": 2353.4348, "trades": 47, "taker_buy_base": 38149.3, "taker_buy_quote": 1324.02306 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0347, "volume": 48318.8, "close_time": 1766725199999, "quote_volume": 1670.70407, "trades": 34, "taker_buy_base": 26213.7, "taker_buy_quote": 908.07959 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0347, "volume": 92941.5, "close_time": 1766728799999, "quote_volume": 3215.38707, "trades": 51, "taker_buy_base": 61711.6, "taker_buy_quote": 2135.59552 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 52928.8, "close_time": 1766732399999, "quote_volume": 1839.26289, "trades": 21, "taker_buy_base": 25544.3, "taker_buy_quote": 888.85664 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0344, "close": 0.0344, "volume": 78002.9, "close_time": 1766735999999, "quote_volume": 2702.50617, "trades": 46, "taker_buy_base": 28820.6, "taker_buy_quote": 999.58118 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0345, "volume": 176585.7, "close_time": 1766739599999, "quote_volume": 6083.97384, "trades": 53, "taker_buy_base": 104589.5, "taker_buy_quote": 3604.13735 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 196268.4, "close_time": 1766743199999, "quote_volume": 6772.70774, "trades": 29, "taker_buy_base": 77627.5, "taker_buy_quote": 2679.29372 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0346, "volume": 85800.5, "close_time": 1766746799999, "quote_volume": 2968.977, "trades": 59, "taker_buy_base": 23264.6, "taker_buy_quote": 806.60522 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 95106.7, "close_time": 1766750399999, "quote_volume": 3291.1563, "trades": 55, "taker_buy_base": 46012.3, "taker_buy_quote": 1592.05728 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0346, "close": 0.0348, "volume": 128293.1, "close_time": 1766753999999, "quote_volume": 4455.81595, "trades": 52, "taker_buy_base": 96011.2, "taker_buy_quote": 3334.80021 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 113829.4, "close_time": 1766757599999, "quote_volume": 3966.44668, "trades": 34, "taker_buy_base": 80523.5, "taker_buy_quote": 2806.39735 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0341, "close": 0.0343, "volume": 343394.6, "close_time": 1766761199999, "quote_volume": 11864.84983, "trades": 107, "taker_buy_base": 204567.4, "taker_buy_quote": 7067.86937 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0342, "high": 0.0344, "low": 0.034, "close": 0.0344, "volume": 581883.5, "close_time": 1766764799999, "quote_volume": 19923.9643, "trades": 189, "taker_buy_base": 362302.6, "taker_buy_quote": 12408.60852 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0342, "volume": 156481.6, "close_time": 1766768399999, "quote_volume": 5377.80708, "trades": 61, "taker_buy_base": 85119.8, "taker_buy_quote": 2928.12112 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 108740.1, "close_time": 1766771999999, "quote_volume": 3724.32368, "trades": 45, "taker_buy_base": 49194.8, "taker_buy_quote": 1685.38854 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0344, "close": 0.0346, "volume": 49309.7, "close_time": 1766775599999, "quote_volume": 1705.98762, "trades": 26, "taker_buy_base": 21129.4, "taker_buy_quote": 731.3956 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 57711.3, "close_time": 1766779199999, "quote_volume": 2003.47809, "trades": 52, "taker_buy_base": 30027.6, "taker_buy_quote": 1042.8537 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 13568.6, "close_time": 1766782799999, "quote_volume": 470.16663, "trades": 6, "taker_buy_base": 6930.7, "taker_buy_quote": 240.49529 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0344, "close": 0.0345, "volume": 81530.6, "close_time": 1766786399999, "quote_volume": 2810.95297, "trades": 44, "taker_buy_base": 8150.8, "taker_buy_quote": 282.01768 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0345, "volume": 23624.0, "close_time": 1766789999999, "quote_volume": 813.66559, "trades": 12, "taker_buy_base": 1362.0, "taker_buy_quote": 46.989 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0344, "volume": 27485.5, "close_time": 1766793599999, "quote_volume": 947.20975, "trades": 11, "taker_buy_base": 19199.2, "taker_buy_quote": 662.0024 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0344, "volume": 41720.9, "close_time": 1766797199999, "quote_volume": 1438.94878, "trades": 25, "taker_buy_base": 19898.2, "taker_buy_quote": 686.4879 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0345, "volume": 66081.2, "close_time": 1766800799999, "quote_volume": 2275.38721, "trades": 25, "taker_buy_base": 45617.6, "taker_buy_quote": 1571.448 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 49268.4, "close_time": 1766804399999, "quote_volume": 1699.7598, "trades": 39, "taker_buy_base": 28774.0, "taker_buy_quote": 992.703 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0345, "close": 0.0348, "volume": 84291.2, "close_time": 1766807999999, "quote_volume": 2920.67018, "trades": 33, "taker_buy_base": 61387.0, "taker_buy_quote": 2127.2834 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0347, "close": 0.0348, "volume": 65329.8, "close_time": 1766811599999, "quote_volume": 2271.3894, "trades": 25, "taker_buy_base": 20130.7, "taker_buy_quote": 700.54836 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 25331.8, "close_time": 1766815199999, "quote_volume": 878.85811, "trades": 20, "taker_buy_base": 23377.9, "taker_buy_quote": 811.21313 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0346, "volume": 40826.6, "close_time": 1766818799999, "quote_volume": 1411.25859, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 43554.9, "close_time": 1766822399999, "quote_volume": 1511.83479, "trades": 12, "taker_buy_base": 40766.4, "taker_buy_quote": 1415.09269 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0346, "close": 0.0346, "volume": 19660.1, "close_time": 1766825999999, "quote_volume": 680.52764, "trades": 16, "taker_buy_base": 12697.0, "taker_buy_quote": 439.60438 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 27858.7, "close_time": 1766829599999, "quote_volume": 961.83515, "trades": 19, "taker_buy_base": 11650.0, "taker_buy_quote": 402.55 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0342, "close": 0.0345, "volume": 43745.5, "close_time": 1766833199999, "quote_volume": 1499.66361, "trades": 41, "taker_buy_base": 35391.1, "taker_buy_quote": 1212.45357 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0344, "close": 0.0347, "volume": 75252.1, "close_time": 1766836799999, "quote_volume": 2597.44946, "trades": 49, "taker_buy_base": 30584.7, "taker_buy_quote": 1056.93063 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 111259.1, "close_time": 1766840399999, "quote_volume": 3863.546, "trades": 56, "taker_buy_base": 66381.0, "taker_buy_quote": 2306.27593 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 40797.3, "close_time": 1766843999999, "quote_volume": 1413.91165, "trades": 17, "taker_buy_base": 30500.7, "taker_buy_quote": 1057.10929 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 56370.7, "close_time": 1766847599999, "quote_volume": 1955.72292, "trades": 42, "taker_buy_base": 25650.0, "taker_buy_quote": 889.90544 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 54883.4, "close_time": 1766851199999, "quote_volume": 1910.05693, "trades": 27, "taker_buy_base": 41817.5, "taker_buy_quote": 1455.36361 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 141168.7, "close_time": 1766854799999, "quote_volume": 4912.67076, "trades": 77, "taker_buy_base": 58034.7, "taker_buy_quote": 2019.60756 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0349, "volume": 44777.8, "close_time": 1766858399999, "quote_volume": 1559.76911, "trades": 38, "taker_buy_base": 11316.7, "taker_buy_quote": 394.41283 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0348, "close": 0.0349, "volume": 28193.8, "close_time": 1766861999999, "quote_volume": 981.78423, "trades": 23, "taker_buy_base": 15910.9, "taker_buy_quote": 554.32295 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 30002.9, "close_time": 1766865599999, "quote_volume": 1044.37521, "trades": 35, "taker_buy_base": 8142.9, "taker_buy_quote": 283.64721 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 48099.1, "close_time": 1766869199999, "quote_volume": 1677.00994, "trades": 25, "taker_buy_base": 29062.6, "taker_buy_quote": 1014.28474 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0349, "close": 0.0352, "volume": 187531.1, "close_time": 1766872799999, "quote_volume": 6581.80389, "trades": 73, "taker_buy_base": 118774.9, "taker_buy_quote": 4169.54873 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0349, "close": 0.0349, "volume": 122758.5, "close_time": 1766876399999, "quote_volume": 4310.07225, "trades": 78, "taker_buy_base": 93192.9, "taker_buy_quote": 3270.56591 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.035, "high": 0.0355, "low": 0.035, "close": 0.0354, "volume": 122393.1, "close_time": 1766879999999, "quote_volume": 4322.73325, "trades": 73, "taker_buy_base": 89250.6, "taker_buy_quote": 3152.36277 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0352, "close": 0.0352, "volume": 107817.5, "close_time": 1766883599999, "quote_volume": 3806.32555, "trades": 56, "taker_buy_base": 74838.1, "taker_buy_quote": 2642.73148 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 98325.7, "close_time": 1766887199999, "quote_volume": 3451.9092, "trades": 44, "taker_buy_base": 47965.4, "taker_buy_quote": 1684.04575 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0352, "volume": 52336.7, "close_time": 1766890799999, "quote_volume": 1838.55794, "trades": 22, "taker_buy_base": 28451.2, "taker_buy_quote": 1000.85724 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 45999.4, "close_time": 1766894399999, "quote_volume": 1619.16171, "trades": 13, "taker_buy_base": 21928.9, "taker_buy_quote": 771.89728 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 33949.9, "close_time": 1766897999999, "quote_volume": 1194.87943, "trades": 15, "taker_buy_base": 26979.4, "taker_buy_quote": 949.67488 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 107586.2, "close_time": 1766901599999, "quote_volume": 3777.30429, "trades": 56, "taker_buy_base": 65337.5, "taker_buy_quote": 2293.83492 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0351, "high": 0.0353, "low": 0.035, "close": 0.0351, "volume": 76787.0, "close_time": 1766905199999, "quote_volume": 2700.74242, "trades": 42, "taker_buy_base": 39352.0, "taker_buy_quote": 1384.95633 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 82061.2, "close_time": 1766908799999, "quote_volume": 2887.23751, "trades": 65, "taker_buy_base": 25575.0, "taker_buy_quote": 900.27102 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 13771.0, "close_time": 1766912399999, "quote_volume": 484.68885, "trades": 12, "taker_buy_base": 7145.3, "taker_buy_quote": 251.51456 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 49775.0, "close_time": 1766915999999, "quote_volume": 1742.44717, "trades": 12, "taker_buy_base": 12018.0, "taker_buy_quote": 420.63 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 42154.1, "close_time": 1766919599999, "quote_volume": 1482.23373, "trades": 25, "taker_buy_base": 34717.4, "taker_buy_quote": 1220.47936 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.0351, "volume": 33761.5, "close_time": 1766923199999, "quote_volume": 1184.92359, "trades": 36, "taker_buy_base": 22108.7, "taker_buy_quote": 776.05316 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.035, "high": 0.0351, "low": 0.0348, "close": 0.0349, "volume": 84521.9, "close_time": 1766926799999, "quote_volume": 2955.62832, "trades": 45, "taker_buy_base": 48232.4, "taker_buy_quote": 1686.15112 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.035, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 95320.3, "close_time": 1766930399999, "quote_volume": 3333.37124, "trades": 47, "taker_buy_base": 47435.1, "taker_buy_quote": 1660.1945 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0351, "high": 0.0353, "low": 0.035, "close": 0.0351, "volume": 150302.8, "close_time": 1766933999999, "quote_volume": 5282.8642, "trades": 60, "taker_buy_base": 93211.0, "taker_buy_quote": 3281.32134 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.035, "volume": 64830.3, "close_time": 1766937599999, "quote_volume": 2277.01199, "trades": 29, "taker_buy_base": 54173.9, "taker_buy_quote": 1902.33872 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0349, "close": 0.035, "volume": 79729.0, "close_time": 1766941199999, "quote_volume": 2787.18756, "trades": 35, "taker_buy_base": 31599.9, "taker_buy_quote": 1106.52555 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.0349, "volume": 26554.6, "close_time": 1766944799999, "quote_volume": 930.44917, "trades": 14, "taker_buy_base": 20683.2, "taker_buy_quote": 724.99731 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0345, "close": 0.0345, "volume": 265123.8, "close_time": 1766948399999, "quote_volume": 9188.35106, "trades": 82, "taker_buy_base": 139871.5, "taker_buy_quote": 4842.08758 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0343, "close": 0.0344, "volume": 208150.5, "close_time": 1766951999999, "quote_volume": 7166.90516, "trades": 60, "taker_buy_base": 142877.2, "taker_buy_quote": 4922.08584 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 64790.4, "close_time": 1766955599999, "quote_volume": 2225.58788, "trades": 30, "taker_buy_base": 52907.8, "taker_buy_quote": 1818.04818 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0343, "close": 0.0344, "volume": 153578.2, "close_time": 1766959199999, "quote_volume": 5280.6584, "trades": 46, "taker_buy_base": 89063.0, "taker_buy_quote": 3062.3472 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0343, "close": 0.0346, "volume": 73260.2, "close_time": 1766962799999, "quote_volume": 2523.31154, "trades": 21, "taker_buy_base": 51648.3, "taker_buy_quote": 1780.0971 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0344, "close": 0.0347, "volume": 38521.7, "close_time": 1766966399999, "quote_volume": 1330.23441, "trades": 15, "taker_buy_base": 18871.1, "taker_buy_quote": 652.13763 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0347, "high": 0.0351, "low": 0.0347, "close": 0.035, "volume": 155136.6, "close_time": 1766969999999, "quote_volume": 5416.83252, "trades": 66, "taker_buy_base": 104116.5, "taker_buy_quote": 3636.04638 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0347, "close": 0.0352, "volume": 104200.9, "close_time": 1766973599999, "quote_volume": 3639.84444, "trades": 53, "taker_buy_base": 70938.5, "taker_buy_quote": 2479.36694 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0351, "high": 0.0353, "low": 0.035, "close": 0.0351, "volume": 67936.3, "close_time": 1766977199999, "quote_volume": 2389.72663, "trades": 40, "taker_buy_base": 39038.5, "taker_buy_quote": 1373.62604 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0352, "close": 0.0356, "volume": 92606.7, "close_time": 1766980799999, "quote_volume": 3286.95608, "trades": 73, "taker_buy_base": 35333.9, "taker_buy_quote": 1255.24629 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0354, "close": 0.0355, "volume": 59887.6, "close_time": 1766984399999, "quote_volume": 2126.51642, "trades": 54, "taker_buy_base": 30217.3, "taker_buy_quote": 1073.41126 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0353, "close": 0.0354, "volume": 59412.4, "close_time": 1766987999999, "quote_volume": 2105.02643, "trades": 29, "taker_buy_base": 50295.4, "taker_buy_quote": 1782.55153 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0353, "volume": 35133.1, "close_time": 1766991599999, "quote_volume": 1240.39701, "trades": 26, "taker_buy_base": 17702.3, "taker_buy_quote": 625.11768 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.0353, "volume": 62911.0, "close_time": 1766995199999, "quote_volume": 2208.13306, "trades": 34, "taker_buy_base": 24433.1, "taker_buy_quote": 858.5585 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.0351, "volume": 97857.4, "close_time": 1766998799999, "quote_volume": 3443.78744, "trades": 46, "taker_buy_base": 62400.8, "taker_buy_quote": 2196.82204 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0344, "close": 0.0346, "volume": 105199.6, "close_time": 1767002399999, "quote_volume": 3649.16794, "trades": 41, "taker_buy_base": 30419.8, "taker_buy_quote": 1058.04846 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 80663.8, "close_time": 1767005999999, "quote_volume": 2803.56623, "trades": 58, "taker_buy_base": 23625.9, "taker_buy_quote": 820.60923 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 27177.7, "close_time": 1767009599999, "quote_volume": 941.11897, "trades": 21, "taker_buy_base": 20018.0, "taker_buy_quote": 693.5578 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0339, "close": 0.0343, "volume": 73113.9, "close_time": 1767013199999, "quote_volume": 2503.29656, "trades": 41, "taker_buy_base": 27184.6, "taker_buy_quote": 930.92718 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 75165.2, "close_time": 1767016799999, "quote_volume": 2576.70064, "trades": 51, "taker_buy_base": 34969.3, "taker_buy_quote": 1198.64319 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0339, "close": 0.034, "volume": 161182.9, "close_time": 1767020399999, "quote_volume": 5504.7587, "trades": 62, "taker_buy_base": 98074.7, "taker_buy_quote": 3354.01366 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0341, "close": 0.0344, "volume": 107855.9, "close_time": 1767023999999, "quote_volume": 3704.24922, "trades": 64, "taker_buy_base": 74770.0, "taker_buy_quote": 2569.73101 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 131932.3, "close_time": 1767027599999, "quote_volume": 4520.5725, "trades": 56, "taker_buy_base": 65272.6, "taker_buy_quote": 2238.61161 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 51623.2, "close_time": 1767031199999, "quote_volume": 1768.46387, "trades": 35, "taker_buy_base": 39053.8, "taker_buy_quote": 1337.33345 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 64232.4, "close_time": 1767034799999, "quote_volume": 2199.55618, "trades": 36, "taker_buy_base": 29292.0, "taker_buy_quote": 1006.26014 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0341, "volume": 94710.6, "close_time": 1767038399999, "quote_volume": 3234.56629, "trades": 39, "taker_buy_base": 29029.6, "taker_buy_quote": 993.91732 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0338, "close": 0.0339, "volume": 48680.0, "close_time": 1767041999999, "quote_volume": 1650.11804, "trades": 27, "taker_buy_base": 35895.8, "taker_buy_quote": 1217.95989 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.0341, "volume": 72887.8, "close_time": 1767045599999, "quote_volume": 2481.1445, "trades": 38, "taker_buy_base": 39536.5, "taker_buy_quote": 1347.93965 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0341, "volume": 48226.8, "close_time": 1767049199999, "quote_volume": 1638.01554, "trades": 19, "taker_buy_base": 7145.3, "taker_buy_quote": 243.65473 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0339, "close": 0.0339, "volume": 78251.4, "close_time": 1767052799999, "quote_volume": 2665.86789, "trades": 19, "taker_buy_base": 45405.2, "taker_buy_quote": 1549.4117 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0339, "high": 0.034, "low": 0.0338, "close": 0.0338, "volume": 45879.9, "close_time": 1767056399999, "quote_volume": 1555.32869, "trades": 25, "taker_buy_base": 7143.1, "taker_buy_quote": 242.84881 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0337, "close": 0.0338, "volume": 17202.2, "close_time": 1767059999999, "quote_volume": 581.17803, "trades": 15, "taker_buy_base": 14638.9, "taker_buy_quote": 494.79482 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 29157.9, "close_time": 1767063599999, "quote_volume": 982.37159, "trades": 25, "taker_buy_base": 26557.9, "taker_buy_quote": 894.88159 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0337, "volume": 73544.1, "close_time": 1767067199999, "quote_volume": 2470.54657, "trades": 29, "taker_buy_base": 43938.6, "taker_buy_quote": 1478.72574 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 32901.7, "close_time": 1767070799999, "quote_volume": 1109.20449, "trades": 28, "taker_buy_base": 15450.0, "taker_buy_quote": 521.87 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 187822.7, "close_time": 1767074399999, "quote_volume": 6305.06456, "trades": 43, "taker_buy_base": 101845.4, "taker_buy_quote": 3421.85544 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0336, "close": 0.0338, "volume": 11831.2, "close_time": 1767077999999, "quote_volume": 397.6762, "trades": 6, "taker_buy_base": 1164.4, "taker_buy_quote": 39.27172 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0337, "close": 0.0338, "volume": 38939.6, "close_time": 1767081599999, "quote_volume": 1315.00206, "trades": 35, "taker_buy_base": 29861.0, "taker_buy_quote": 1008.62824 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0338, "close": 0.034, "volume": 36485.9, "close_time": 1767085199999, "quote_volume": 1239.77618, "trades": 27, "taker_buy_base": 19666.3, "taker_buy_quote": 668.0976 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0341, "volume": 22836.0, "close_time": 1767088799999, "quote_volume": 775.76101, "trades": 30, "taker_buy_base": 5068.7, "taker_buy_quote": 172.3358 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0339, "close": 0.0341, "volume": 20345.4, "close_time": 1767092399999, "quote_volume": 692.63731, "trades": 8, "taker_buy_base": 9745.1, "taker_buy_quote": 331.99027 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 23720.0, "close_time": 1767095999999, "quote_volume": 812.31652, "trades": 26, "taker_buy_base": 21737.7, "taker_buy_quote": 744.52186 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0342, "volume": 70777.8, "close_time": 1767099599999, "quote_volume": 2429.88607, "trades": 21, "taker_buy_base": 18115.9, "taker_buy_quote": 621.76603 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0341, "volume": 48550.1, "close_time": 1767103199999, "quote_volume": 1658.0551, "trades": 31, "taker_buy_base": 32136.2, "taker_buy_quote": 1097.45417 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.034, "high": 0.0343, "low": 0.0338, "close": 0.0343, "volume": 86336.5, "close_time": 1767106799999, "quote_volume": 2927.36557, "trades": 42, "taker_buy_base": 50495.5, "taker_buy_quote": 1713.28644 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0342, "high": 0.0342, "low": 0.034, "close": 0.0342, "volume": 40291.0, "close_time": 1767110399999, "quote_volume": 1371.43572, "trades": 17, "taker_buy_base": 14982.4, "taker_buy_quote": 510.4216 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0339, "close": 0.034, "volume": 43271.1, "close_time": 1767113999999, "quote_volume": 1480.55604, "trades": 29, "taker_buy_base": 32228.0, "taker_buy_quote": 1103.00456 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 15153.9, "close_time": 1767117599999, "quote_volume": 515.73285, "trades": 22, "taker_buy_base": 13278.2, "taker_buy_quote": 452.10662 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.034, "high": 0.034, "low": 0.0339, "close": 0.0339, "volume": 37233.7, "close_time": 1767121199999, "quote_volume": 1264.25686, "trades": 26, "taker_buy_base": 31863.0, "taker_buy_quote": 1082.19013 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0338, "high": 0.034, "low": 0.0337, "close": 0.034, "volume": 95579.6, "close_time": 1767124799999, "quote_volume": 3235.73554, "trades": 61, "taker_buy_base": 48026.8, "taker_buy_quote": 1628.23611 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0339, "volume": 71374.3, "close_time": 1767128399999, "quote_volume": 2425.51845, "trades": 23, "taker_buy_base": 45200.0, "taker_buy_quote": 1538.20968 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 37149.8, "close_time": 1767131999999, "quote_volume": 1255.66324, "trades": 35, "taker_buy_base": 26099.4, "taker_buy_quote": 882.15972 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0337, "close": 0.0338, "volume": 7579.5, "close_time": 1767135599999, "quote_volume": 256.1691, "trades": 11, "taker_buy_base": 5644.4, "taker_buy_quote": 190.78072 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 40266.3, "close_time": 1767139199999, "quote_volume": 1361.00094, "trades": 8, "taker_buy_base": 25192.1, "taker_buy_quote": 851.49298 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0337, "close": 0.0338, "volume": 41138.3, "close_time": 1767142799999, "quote_volume": 1389.18007, "trades": 32, "taker_buy_base": 40943.6, "taker_buy_quote": 1382.61868 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0337, "close": 0.0341, "volume": 14977.5, "close_time": 1767146399999, "quote_volume": 506.71675, "trades": 22, "taker_buy_base": 14650.0, "taker_buy_quote": 495.68 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.034, "high": 0.0341, "low": 0.034, "close": 0.034, "volume": 23324.0, "close_time": 1767149999999, "quote_volume": 794.23223, "trades": 24, "taker_buy_base": 20662.3, "taker_buy_quote": 703.64943 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 29782.1, "close_time": 1767153599999, "quote_volume": 1009.61319, "trades": 14, "taker_buy_base": 7655.1, "taker_buy_quote": 259.50789 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.034, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 19754.0, "close_time": 1767157199999, "quote_volume": 669.6795, "trades": 15, "taker_buy_base": 11185.3, "taker_buy_quote": 379.35167 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 27018.5, "close_time": 1767160799999, "quote_volume": 915.92715, "trades": 11, "taker_buy_base": 14207.1, "taker_buy_quote": 481.62069 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0338, "volume": 50083.0, "close_time": 1767164399999, "quote_volume": 1695.50556, "trades": 22, "taker_buy_base": 12431.1, "taker_buy_quote": 420.59618 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0337, "close": 0.0339, "volume": 20414.1, "close_time": 1767167999999, "quote_volume": 690.3062, "trades": 14, "taker_buy_base": 6697.4, "taker_buy_quote": 226.79029 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0336, "close": 0.0336, "volume": 13039.0, "close_time": 1767171599999, "quote_volume": 438.97473, "trades": 14, "taker_buy_base": 6800.0, "taker_buy_quote": 229.245 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 35718.4, "close_time": 1767175199999, "quote_volume": 1202.4117, "trades": 21, "taker_buy_base": 16522.2, "taker_buy_quote": 556.37314 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0334, "close": 0.0334, "volume": 70934.6, "close_time": 1767178799999, "quote_volume": 2379.71039, "trades": 38, "taker_buy_base": 30069.0, "taker_buy_quote": 1010.71558 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 79869.6, "close_time": 1767182399999, "quote_volume": 2682.93856, "trades": 37, "taker_buy_base": 60880.9, "taker_buy_quote": 2044.91824 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0332, "close": 0.0333, "volume": 70931.2, "close_time": 1767185999999, "quote_volume": 2372.12053, "trades": 42, "taker_buy_base": 36687.8, "taker_buy_quote": 1228.75239 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0333, "volume": 22959.4, "close_time": 1767189599999, "quote_volume": 766.58089, "trades": 13, "taker_buy_base": 21976.2, "taker_buy_quote": 733.82008 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0331, "close": 0.0333, "volume": 152748.8, "close_time": 1767193199999, "quote_volume": 5092.50977, "trades": 53, "taker_buy_base": 23400.7, "taker_buy_quote": 780.44095 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0331, "close": 0.0333, "volume": 70114.9, "close_time": 1767196799999, "quote_volume": 2334.38998, "trades": 41, "taker_buy_base": 26028.3, "taker_buy_quote": 868.31017 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0321, "close": 0.0326, "volume": 488168.7, "close_time": 1767200399999, "quote_volume": 15858.1403, "trades": 127, "taker_buy_base": 313091.2, "taker_buy_quote": 10190.09553 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0324, "close": 0.0324, "volume": 53320.3, "close_time": 1767203999999, "quote_volume": 1733.39199, "trades": 32, "taker_buy_base": 13512.5, "taker_buy_quote": 440.75191 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0323, "close": 0.0325, "volume": 46761.5, "close_time": 1767207599999, "quote_volume": 1516.92667, "trades": 19, "taker_buy_base": 26787.5, "taker_buy_quote": 870.59375 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0325, "close": 0.0327, "volume": 54795.1, "close_time": 1767211199999, "quote_volume": 1791.30503, "trades": 27, "taker_buy_base": 24101.3, "taker_buy_quote": 788.97601 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0325, "close": 0.0328, "volume": 187904.8, "close_time": 1767214799999, "quote_volume": 6136.52505, "trades": 58, "taker_buy_base": 99675.5, "taker_buy_quote": 3262.05304 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0328, "close": 0.0328, "volume": 27105.4, "close_time": 1767218399999, "quote_volume": 891.4196, "trades": 21, "taker_buy_base": 2700.0, "taker_buy_quote": 88.83 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0328, "close": 0.0328, "volume": 9538.7, "close_time": 1767221999999, "quote_volume": 312.95436, "trades": 9, "taker_buy_base": 2738.7, "taker_buy_quote": 89.82936 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0329, "close": 0.0329, "volume": 19976.0, "close_time": 1767225599999, "quote_volume": 657.2104, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0329, "high": 0.033, "low": 0.0328, "close": 0.0328, "volume": 79674.8, "close_time": 1767229199999, "quote_volume": 2624.21414, "trades": 51, "taker_buy_base": 588.5, "taker_buy_quote": 19.37838 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0329, "high": 0.033, "low": 0.0328, "close": 0.0328, "volume": 31974.0, "close_time": 1767232799999, "quote_volume": 1053.1018, "trades": 20, "taker_buy_base": 7026.4, "taker_buy_quote": 231.16856 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 19502.0, "close_time": 1767236399999, "quote_volume": 639.54652, "trades": 27, "taker_buy_base": 183.8, "taker_buy_quote": 6.04702 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0327, "close": 0.0327, "volume": 5612.9, "close_time": 1767239999999, "quote_volume": 184.08249, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0326, "close": 0.0326, "volume": 44264.2, "close_time": 1767243599999, "quote_volume": 1444.83956, "trades": 17, "taker_buy_base": 33497.6, "taker_buy_quote": 1093.8484 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0328, "close": 0.0329, "volume": 9336.5, "close_time": 1767247199999, "quote_volume": 306.8322, "trades": 10, "taker_buy_base": 5950.0, "taker_buy_quote": 195.755 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0328, "close": 0.0329, "volume": 12735.5, "close_time": 1767250799999, "quote_volume": 418.9794, "trades": 7, "taker_buy_base": 5231.2, "taker_buy_quote": 172.10648 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0328, "close": 0.0329, "volume": 16369.4, "close_time": 1767254399999, "quote_volume": 538.42654, "trades": 14, "taker_buy_base": 15102.2, "taker_buy_quote": 496.86238 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0328, "close": 0.0328, "volume": 23466.5, "close_time": 1767257999999, "quote_volume": 769.8712, "trades": 14, "taker_buy_base": 5477.1, "taker_buy_quote": 179.81888 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0329, "high": 0.033, "low": 0.0329, "close": 0.0329, "volume": 49524.0, "close_time": 1767261599999, "quote_volume": 1632.15048, "trades": 23, "taker_buy_base": 11708.4, "taker_buy_quote": 386.3772 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.033, "high": 0.033, "low": 0.0329, "close": 0.033, "volume": 13627.4, "close_time": 1767265199999, "quote_volume": 449.27646, "trades": 17, "taker_buy_base": 9350.0, "taker_buy_quote": 308.55 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.033, "high": 0.0331, "low": 0.0329, "close": 0.033, "volume": 14524.8, "close_time": 1767268799999, "quote_volume": 479.72762, "trades": 19, "taker_buy_base": 5828.9, "taker_buy_quote": 192.84485 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0328, "close": 0.0329, "volume": 8710.9, "close_time": 1767272399999, "quote_volume": 286.87639, "trades": 14, "taker_buy_base": 8558.5, "taker_buy_quote": 281.87767 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0329, "close": 0.0331, "volume": 23339.9, "close_time": 1767275999999, "quote_volume": 772.30347, "trades": 13, "taker_buy_base": 7918.3, "taker_buy_quote": 262.09573 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0331, "close": 0.0334, "volume": 33821.7, "close_time": 1767279599999, "quote_volume": 1125.58876, "trades": 23, "taker_buy_base": 9928.2, "taker_buy_quote": 330.2259 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 67180.2, "close_time": 1767283199999, "quote_volume": 2252.62978, "trades": 36, "taker_buy_base": 25592.5, "taker_buy_quote": 857.85988 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0333, "close": 0.0336, "volume": 100260.4, "close_time": 1767286799999, "quote_volume": 3351.98183, "trades": 53, "taker_buy_base": 32737.2, "taker_buy_quote": 1097.98933 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0336, "high": 0.034, "low": 0.0336, "close": 0.034, "volume": 94779.1, "close_time": 1767290399999, "quote_volume": 3203.76333, "trades": 46, "taker_buy_base": 56172.7, "taker_buy_quote": 1898.36015 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0339, "close": 0.0339, "volume": 23011.7, "close_time": 1767293999999, "quote_volume": 781.68841, "trades": 19, "taker_buy_base": 5817.7, "taker_buy_quote": 197.86045 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0339, "high": 0.0344, "low": 0.0339, "close": 0.0344, "volume": 146858.2, "close_time": 1767297599999, "quote_volume": 5008.94913, "trades": 34, "taker_buy_base": 84931.5, "taker_buy_quote": 2897.63972 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0341, "close": 0.0343, "volume": 118058.4, "close_time": 1767301199999, "quote_volume": 4042.50345, "trades": 35, "taker_buy_base": 3715.8, "taker_buy_quote": 127.42012 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0343, "volume": 8303.1, "close_time": 1767304799999, "quote_volume": 284.61141, "trades": 9, "taker_buy_base": 2220.1, "taker_buy_quote": 76.14943 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0343, "close": 0.0347, "volume": 56494.8, "close_time": 1767308399999, "quote_volume": 1947.4014, "trades": 43, "taker_buy_base": 32664.8, "taker_buy_quote": 1124.336 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0346, "volume": 69218.6, "close_time": 1767311999999, "quote_volume": 2396.24638, "trades": 34, "taker_buy_base": 62532.2, "taker_buy_quote": 2165.48316 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0344, "close": 0.0345, "volume": 37094.1, "close_time": 1767315599999, "quote_volume": 1280.78084, "trades": 14, "taker_buy_base": 5950.0, "taker_buy_quote": 205.36 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0344, "close": 0.0345, "volume": 13752.2, "close_time": 1767319199999, "quote_volume": 473.77931, "trades": 15, "taker_buy_base": 5100.0, "taker_buy_quote": 175.95 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0343, "close": 0.0345, "volume": 41956.7, "close_time": 1767322799999, "quote_volume": 1445.37316, "trades": 30, "taker_buy_base": 14955.1, "taker_buy_quote": 515.52595 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0346, "high": 0.035, "low": 0.0344, "close": 0.0348, "volume": 177896.3, "close_time": 1767326399999, "quote_volume": 6180.90008, "trades": 56, "taker_buy_base": 139490.0, "taker_buy_quote": 4847.87538 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0346, "volume": 27438.3, "close_time": 1767329999999, "quote_volume": 950.72165, "trades": 33, "taker_buy_base": 22854.9, "taker_buy_quote": 791.77101 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 31740.6, "close_time": 1767333599999, "quote_volume": 1093.76641, "trades": 15, "taker_buy_base": 22483.6, "taker_buy_quote": 775.292 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 76097.9, "close_time": 1767337199999, "quote_volume": 2637.71389, "trades": 38, "taker_buy_base": 50633.0, "taker_buy_quote": 1754.67024 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0343, "close": 0.0343, "volume": 137693.7, "close_time": 1767340799999, "quote_volume": 4736.88142, "trades": 23, "taker_buy_base": 66864.1, "taker_buy_quote": 2306.69124 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 43304.3, "close_time": 1767344399999, "quote_volume": 1487.76361, "trades": 35, "taker_buy_base": 41193.9, "taker_buy_quote": 1415.52434 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0343, "high": 0.0349, "low": 0.0343, "close": 0.0349, "volume": 94386.4, "close_time": 1767347999999, "quote_volume": 3257.01097, "trades": 40, "taker_buy_base": 59261.1, "taker_buy_quote": 2043.60453 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 51455.4, "close_time": 1767351599999, "quote_volume": 1790.88563, "trades": 37, "taker_buy_base": 19611.1, "taker_buy_quote": 682.46628 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0349, "high": 0.035, "low": 0.0344, "close": 0.0345, "volume": 96022.9, "close_time": 1767355199999, "quote_volume": 3326.92499, "trades": 33, "taker_buy_base": 21008.1, "taker_buy_quote": 729.68502 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0345, "high": 0.0351, "low": 0.0345, "close": 0.0351, "volume": 794509.4, "close_time": 1767358799999, "quote_volume": 27699.11181, "trades": 156, "taker_buy_base": 385577.2, "taker_buy_quote": 13488.6313 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 57892.5, "close_time": 1767362399999, "quote_volume": 2029.57323, "trades": 52, "taker_buy_base": 43810.0, "taker_buy_quote": 1537.201 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.035, "high": 0.0355, "low": 0.0346, "close": 0.0352, "volume": 193925.3, "close_time": 1767365999999, "quote_volume": 6795.20123, "trades": 88, "taker_buy_base": 104528.4, "taker_buy_quote": 3674.85316 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0349, "close": 0.0351, "volume": 281299.3, "close_time": 1767369599999, "quote_volume": 9875.59654, "trades": 133, "taker_buy_base": 158464.7, "taker_buy_quote": 5553.96691 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0352, "high": 0.0358, "low": 0.0351, "close": 0.0357, "volume": 621378.4, "close_time": 1767373199999, "quote_volume": 22005.11381, "trades": 236, "taker_buy_base": 372166.8, "taker_buy_quote": 13178.22755 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0358, "high": 0.036, "low": 0.0356, "close": 0.0358, "volume": 439536.5, "close_time": 1767376799999, "quote_volume": 15716.8337, "trades": 127, "taker_buy_base": 228262.3, "taker_buy_quote": 8171.96506 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0354, "close": 0.0356, "volume": 474111.6, "close_time": 1767380399999, "quote_volume": 16945.619, "trades": 108, "taker_buy_base": 225064.5, "taker_buy_quote": 8046.11623 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0356, "high": 0.036, "low": 0.0356, "close": 0.0359, "volume": 487678.4, "close_time": 1767383999999, "quote_volume": 17455.20227, "trades": 115, "taker_buy_base": 294003.5, "taker_buy_quote": 10513.9502 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0358, "close": 0.0358, "volume": 364658.7, "close_time": 1767387599999, "quote_volume": 13089.77828, "trades": 101, "taker_buy_base": 131472.1, "taker_buy_quote": 4721.70535 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0357, "close": 0.036, "volume": 268379.1, "close_time": 1767391199999, "quote_volume": 9623.74499, "trades": 64, "taker_buy_base": 96873.2, "taker_buy_quote": 3475.77419 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.036, "high": 0.0365, "low": 0.036, "close": 0.0364, "volume": 234875.9, "close_time": 1767394799999, "quote_volume": 8502.11591, "trades": 64, "taker_buy_base": 117064.8, "taker_buy_quote": 4232.8716 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 80879.3, "close_time": 1767398399999, "quote_volume": 2938.02826, "trades": 34, "taker_buy_base": 47191.4, "taker_buy_quote": 1714.55946 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 186234.2, "close_time": 1767401999999, "quote_volume": 6771.7618, "trades": 57, "taker_buy_base": 131045.6, "taker_buy_quote": 4764.94866 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0362, "close": 0.0365, "volume": 178772.5, "close_time": 1767405599999, "quote_volume": 6493.7911, "trades": 60, "taker_buy_base": 88787.0, "taker_buy_quote": 3225.79464 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0363, "close": 0.0367, "volume": 190746.2, "close_time": 1767409199999, "quote_volume": 6968.09105, "trades": 80, "taker_buy_base": 105123.7, "taker_buy_quote": 3838.97288 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0368, "high": 0.0375, "low": 0.0368, "close": 0.0375, "volume": 260605.0, "close_time": 1767412799999, "quote_volume": 9662.02604, "trades": 128, "taker_buy_base": 143943.3, "taker_buy_quote": 5337.7813 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 134271.6, "close_time": 1767416399999, "quote_volume": 5016.08055, "trades": 49, "taker_buy_base": 60778.2, "taker_buy_quote": 2271.6898 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0374, "high": 0.038, "low": 0.0372, "close": 0.0373, "volume": 521870.1, "close_time": 1767419999999, "quote_volume": 19602.72978, "trades": 198, "taker_buy_base": 252105.9, "taker_buy_quote": 9479.19095 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0369, "close": 0.0369, "volume": 399085.4, "close_time": 1767423599999, "quote_volume": 14893.45798, "trades": 149, "taker_buy_base": 204544.9, "taker_buy_quote": 7621.4934 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0369, "high": 0.037, "low": 0.0362, "close": 0.0362, "volume": 347984.2, "close_time": 1767427199999, "quote_volume": 12696.91908, "trades": 157, "taker_buy_base": 187328.0, "taker_buy_quote": 6837.53781 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0361, "close": 0.0364, "volume": 321538.9, "close_time": 1767430799999, "quote_volume": 11675.43294, "trades": 132, "taker_buy_base": 163427.8, "taker_buy_quote": 5931.75609 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0363, "close": 0.0366, "volume": 163182.0, "close_time": 1767434399999, "quote_volume": 5952.33992, "trades": 69, "taker_buy_base": 107507.1, "taker_buy_quote": 3920.65233 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0365, "high": 0.037, "low": 0.0365, "close": 0.0366, "volume": 237938.1, "close_time": 1767437999999, "quote_volume": 8731.34151, "trades": 87, "taker_buy_base": 154363.7, "taker_buy_quote": 5673.66097 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 269591.1, "close_time": 1767441599999, "quote_volume": 9813.30482, "trades": 57, "taker_buy_base": 82282.6, "taker_buy_quote": 2992.44678 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 168638.4, "close_time": 1767445199999, "quote_volume": 6148.79087, "trades": 46, "taker_buy_base": 61521.3, "taker_buy_quote": 2242.87167 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 131520.3, "close_time": 1767448799999, "quote_volume": 4814.70514, "trades": 58, "taker_buy_base": 81882.1, "taker_buy_quote": 2997.55192 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 196750.7, "close_time": 1767452399999, "quote_volume": 7213.51593, "trades": 108, "taker_buy_base": 111343.8, "taker_buy_quote": 4083.04326 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0367, "volume": 106522.7, "close_time": 1767455999999, "quote_volume": 3904.32409, "trades": 84, "taker_buy_base": 61679.2, "taker_buy_quote": 2259.30123 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0368, "high": 0.0382, "low": 0.0368, "close": 0.0379, "volume": 440595.6, "close_time": 1767459599999, "quote_volume": 16518.49349, "trades": 233, "taker_buy_base": 259826.2, "taker_buy_quote": 9741.56748 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.038, "high": 0.0383, "low": 0.0376, "close": 0.0378, "volume": 492867.3, "close_time": 1767463199999, "quote_volume": 18708.38566, "trades": 257, "taker_buy_base": 243385.5, "taker_buy_quote": 9241.03099 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0378, "high": 0.0388, "low": 0.0375, "close": 0.0388, "volume": 450552.5, "close_time": 1767466799999, "quote_volume": 17216.41879, "trades": 238, "taker_buy_base": 261733.7, "taker_buy_quote": 10011.81461 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0388, "high": 0.0391, "low": 0.038, "close": 0.0383, "volume": 794116.7, "close_time": 1767470399999, "quote_volume": 30649.3572, "trades": 347, "taker_buy_base": 400979.1, "taker_buy_quote": 15447.33379 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0376, "close": 0.0378, "volume": 275098.9, "close_time": 1767473999999, "quote_volume": 10423.64691, "trades": 142, "taker_buy_base": 170928.5, "taker_buy_quote": 6478.79369 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0378, "high": 0.038, "low": 0.0377, "close": 0.0378, "volume": 232608.5, "close_time": 1767477599999, "quote_volume": 8806.34998, "trades": 79, "taker_buy_base": 119652.9, "taker_buy_quote": 4528.26698 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0378, "high": 0.0386, "low": 0.0378, "close": 0.0381, "volume": 573485.6, "close_time": 1767481199999, "quote_volume": 21897.64498, "trades": 113, "taker_buy_base": 112013.9, "taker_buy_quote": 4273.7808 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 207396.9, "close_time": 1767484799999, "quote_volume": 7882.13823, "trades": 71, "taker_buy_base": 121310.0, "taker_buy_quote": 4608.9368 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.038, "high": 0.0408, "low": 0.0378, "close": 0.0382, "volume": 3078353.2, "close_time": 1767488399999, "quote_volume": 119934.72586, "trades": 1654, "taker_buy_base": 1582454.7, "taker_buy_quote": 61809.96805 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0379, "close": 0.0383, "volume": 365712.2, "close_time": 1767491999999, "quote_volume": 13950.05946, "trades": 283, "taker_buy_base": 181081.7, "taker_buy_quote": 6908.2593 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0381, "close": 0.0382, "volume": 581768.3, "close_time": 1767495599999, "quote_volume": 22302.56403, "trades": 405, "taker_buy_base": 250420.1, "taker_buy_quote": 9594.49481 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0382, "high": 0.0385, "low": 0.0382, "close": 0.0384, "volume": 282865.6, "close_time": 1767499199999, "quote_volume": 10839.3141, "trades": 151, "taker_buy_base": 132712.1, "taker_buy_quote": 5087.19014 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0383, "high": 0.0389, "low": 0.0382, "close": 0.0382, "volume": 595977.3, "close_time": 1767502799999, "quote_volume": 22887.33309, "trades": 294, "taker_buy_base": 427964.9, "taker_buy_quote": 16450.78349 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0384, "volume": 357662.8, "close_time": 1767506399999, "quote_volume": 13704.31773, "trades": 177, "taker_buy_base": 122279.7, "taker_buy_quote": 4685.71734 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0379, "close": 0.038, "volume": 351910.8, "close_time": 1767509999999, "quote_volume": 13476.2117, "trades": 179, "taker_buy_base": 181296.2, "taker_buy_quote": 6946.5315 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.038, "high": 0.0381, "low": 0.0378, "close": 0.038, "volume": 199040.0, "close_time": 1767513599999, "quote_volume": 7562.94811, "trades": 163, "taker_buy_base": 99551.7, "taker_buy_quote": 3784.22481 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.038, "high": 0.038, "low": 0.0377, "close": 0.0379, "volume": 359220.4, "close_time": 1767517199999, "quote_volume": 13597.97962, "trades": 265, "taker_buy_base": 201650.1, "taker_buy_quote": 7638.81814 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0379, "close": 0.038, "volume": 163176.6, "close_time": 1767520799999, "quote_volume": 6208.89346, "trades": 204, "taker_buy_base": 84585.6, "taker_buy_quote": 3219.12347 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.038, "high": 0.0382, "low": 0.0379, "close": 0.038, "volume": 248459.7, "close_time": 1767524399999, "quote_volume": 9462.95412, "trades": 220, "taker_buy_base": 125586.0, "taker_buy_quote": 4787.63465 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.038, "high": 0.0383, "low": 0.0379, "close": 0.0381, "volume": 242497.0, "close_time": 1767527999999, "quote_volume": 9235.59886, "trades": 175, "taker_buy_base": 109654.4, "taker_buy_quote": 4177.03612 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0381, "high": 0.0383, "low": 0.038, "close": 0.0382, "volume": 286520.2, "close_time": 1767531599999, "quote_volume": 10935.60869, "trades": 160, "taker_buy_base": 141455.2, "taker_buy_quote": 5397.77554 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0381, "high": 0.0384, "low": 0.038, "close": 0.0384, "volume": 218700.1, "close_time": 1767535199999, "quote_volume": 8345.61836, "trades": 134, "taker_buy_base": 110685.5, "taker_buy_quote": 4223.96431 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0383, "close": 0.0386, "volume": 268260.6, "close_time": 1767538799999, "quote_volume": 10306.4653, "trades": 177, "taker_buy_base": 104639.0, "taker_buy_quote": 4020.58361 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0384, "close": 0.0385, "volume": 258649.7, "close_time": 1767542399999, "quote_volume": 9978.39591, "trades": 110, "taker_buy_base": 150450.7, "taker_buy_quote": 5805.31512 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0386, "close": 0.0392, "volume": 415414.8, "close_time": 1767545999999, "quote_volume": 16166.41812, "trades": 252, "taker_buy_base": 247243.6, "taker_buy_quote": 9620.52349 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 358854.0, "close_time": 1767549599999, "quote_volume": 14067.51771, "trades": 356, "taker_buy_base": 188827.8, "taker_buy_quote": 7409.73025 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0387, "close": 0.0389, "volume": 425327.4, "close_time": 1767553199999, "quote_volume": 16609.63666, "trades": 408, "taker_buy_base": 189876.9, "taker_buy_quote": 7408.45519 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0383, "close": 0.0384, "volume": 333059.0, "close_time": 1767556799999, "quote_volume": 12818.35447, "trades": 182, "taker_buy_base": 222030.7, "taker_buy_quote": 8551.93467 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 110116.5, "close_time": 1767560399999, "quote_volume": 4236.62678, "trades": 70, "taker_buy_base": 59947.3, "taker_buy_quote": 2306.79569 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0381, "close": 0.0383, "volume": 129528.5, "close_time": 1767563999999, "quote_volume": 4968.41311, "trades": 122, "taker_buy_base": 41102.1, "taker_buy_quote": 1577.34932 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0383, "close": 0.0383, "volume": 158943.7, "close_time": 1767567599999, "quote_volume": 6099.48519, "trades": 92, "taker_buy_base": 116697.9, "taker_buy_quote": 4476.8094 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0384, "volume": 181885.5, "close_time": 1767571199999, "quote_volume": 6992.74061, "trades": 107, "taker_buy_base": 70291.6, "taker_buy_quote": 2702.12756 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0382, "close": 0.0384, "volume": 566271.3, "close_time": 1767574799999, "quote_volume": 21748.69687, "trades": 351, "taker_buy_base": 362135.3, "taker_buy_quote": 13908.70935 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0385, "high": 0.0395, "low": 0.0384, "close": 0.0392, "volume": 803734.6, "close_time": 1767578399999, "quote_volume": 31347.23294, "trades": 547, "taker_buy_base": 316737.7, "taker_buy_quote": 12347.50997 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0384, "close": 0.0386, "volume": 408666.3, "close_time": 1767581999999, "quote_volume": 15837.59563, "trades": 510, "taker_buy_base": 186063.1, "taker_buy_quote": 7215.79283 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 262531.9, "close_time": 1767585599999, "quote_volume": 10083.85396, "trades": 331, "taker_buy_base": 165245.8, "taker_buy_quote": 6345.01376 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0375, "close": 0.0378, "volume": 414276.3, "close_time": 1767589199999, "quote_volume": 15729.71059, "trades": 226, "taker_buy_base": 227577.0, "taker_buy_quote": 8640.07439 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0374, "close": 0.0375, "volume": 413807.8, "close_time": 1767592799999, "quote_volume": 15579.10698, "trades": 281, "taker_buy_base": 212759.5, "taker_buy_quote": 8016.14114 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0371, "close": 0.0374, "volume": 252886.6, "close_time": 1767596399999, "quote_volume": 9452.65444, "trades": 199, "taker_buy_base": 128843.2, "taker_buy_quote": 4819.15835 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0373, "high": 0.0379, "low": 0.0373, "close": 0.0379, "volume": 243252.3, "close_time": 1767599999999, "quote_volume": 9130.23146, "trades": 157, "taker_buy_base": 154758.9, "taker_buy_quote": 5807.30156 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0375, "close": 0.0376, "volume": 153083.0, "close_time": 1767603599999, "quote_volume": 5778.02814, "trades": 164, "taker_buy_base": 87628.8, "taker_buy_quote": 3308.48367 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0372, "close": 0.0375, "volume": 242046.3, "close_time": 1767607199999, "quote_volume": 9049.34538, "trades": 182, "taker_buy_base": 122608.7, "taker_buy_quote": 4586.82375 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0375, "close": 0.0378, "volume": 232218.1, "close_time": 1767610799999, "quote_volume": 8750.56167, "trades": 160, "taker_buy_base": 153918.6, "taker_buy_quote": 5799.84642 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0378, "close": 0.038, "volume": 196155.6, "close_time": 1767614399999, "quote_volume": 7438.06808, "trades": 128, "taker_buy_base": 78379.6, "taker_buy_quote": 2971.66009 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.038, "high": 0.0383, "low": 0.0379, "close": 0.0383, "volume": 219070.1, "close_time": 1767617999999, "quote_volume": 8355.0361, "trades": 169, "taker_buy_base": 123257.2, "taker_buy_quote": 4702.73464 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0383, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 236713.2, "close_time": 1767621599999, "quote_volume": 9028.632, "trades": 237, "taker_buy_base": 137651.4, "taker_buy_quote": 5252.50299 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0381, "high": 0.0387, "low": 0.0379, "close": 0.0385, "volume": 709223.7, "close_time": 1767625199999, "quote_volume": 27087.45642, "trades": 1157, "taker_buy_base": 352891.8, "taker_buy_quote": 13471.14705 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0386, "high": 0.039, "low": 0.0382, "close": 0.039, "volume": 568094.7, "close_time": 1767628799999, "quote_volume": 21882.6685, "trades": 943, "taker_buy_base": 314460.1, "taker_buy_quote": 12105.98364 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.039, "high": 0.0392, "low": 0.0388, "close": 0.0388, "volume": 568082.0, "close_time": 1767632399999, "quote_volume": 22130.20703, "trades": 708, "taker_buy_base": 284111.2, "taker_buy_quote": 11065.7228 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0384, "close": 0.0393, "volume": 529525.9, "close_time": 1767635999999, "quote_volume": 20605.88506, "trades": 653, "taker_buy_base": 292955.4, "taker_buy_quote": 11406.96256 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0393, "high": 0.04, "low": 0.0392, "close": 0.0399, "volume": 397994.7, "close_time": 1767639599999, "quote_volume": 15716.83906, "trades": 599, "taker_buy_base": 177566.0, "taker_buy_quote": 7019.75508 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0399, "high": 0.04, "low": 0.0395, "close": 0.0395, "volume": 560177.3, "close_time": 1767643199999, "quote_volume": 22250.67304, "trades": 586, "taker_buy_base": 332079.5, "taker_buy_quote": 13191.36954 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0394, "close": 0.0395, "volume": 402649.1, "close_time": 1767646799999, "quote_volume": 15953.86629, "trades": 427, "taker_buy_base": 154863.7, "taker_buy_quote": 6133.53145 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0393, "close": 0.0393, "volume": 126283.3, "close_time": 1767650399999, "quote_volume": 4976.10879, "trades": 138, "taker_buy_base": 66306.1, "taker_buy_quote": 2614.23723 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0393, "high": 0.0398, "low": 0.0392, "close": 0.0398, "volume": 116662.6, "close_time": 1767653999999, "quote_volume": 4620.28586, "trades": 159, "taker_buy_base": 60662.2, "taker_buy_quote": 2404.36949 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0395, "close": 0.0395, "volume": 152767.6, "close_time": 1767657599999, "quote_volume": 6047.44448, "trades": 147, "taker_buy_base": 68101.1, "taker_buy_quote": 2695.26128 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0396, "high": 0.0396, "low": 0.039, "close": 0.0394, "volume": 209183.4, "close_time": 1767661199999, "quote_volume": 8224.81337, "trades": 165, "taker_buy_base": 109504.8, "taker_buy_quote": 4304.96998 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0394, "high": 0.0399, "low": 0.0394, "close": 0.0395, "volume": 357938.1, "close_time": 1767664799999, "quote_volume": 14188.87953, "trades": 396, "taker_buy_base": 147511.9, "taker_buy_quote": 5845.58811 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0396, "high": 0.04, "low": 0.0395, "close": 0.0396, "volume": 608715.6, "close_time": 1767668399999, "quote_volume": 24164.2607, "trades": 662, "taker_buy_base": 278464.6, "taker_buy_quote": 11054.20096 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0396, "high": 0.0401, "low": 0.0396, "close": 0.0401, "volume": 250676.2, "close_time": 1767671999999, "quote_volume": 10029.10221, "trades": 270, "taker_buy_base": 87248.6, "taker_buy_quote": 3488.08405 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0401, "close": 0.0401, "volume": 239970.1, "close_time": 1767675599999, "quote_volume": 9643.73444, "trades": 202, "taker_buy_base": 77424.3, "taker_buy_quote": 3112.94717 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.04, "high": 0.0401, "low": 0.0397, "close": 0.0399, "volume": 447223.5, "close_time": 1767679199999, "quote_volume": 17844.08444, "trades": 270, "taker_buy_base": 219135.0, "taker_buy_quote": 8745.70758 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0398, "close": 0.0402, "volume": 429553.7, "close_time": 1767682799999, "quote_volume": 17231.45556, "trades": 567, "taker_buy_base": 187933.4, "taker_buy_quote": 7540.32259 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0393, "close": 0.0394, "volume": 286535.6, "close_time": 1767686399999, "quote_volume": 11348.33509, "trades": 400, "taker_buy_base": 154163.5, "taker_buy_quote": 6101.03944 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0392, "close": 0.0394, "volume": 405125.5, "close_time": 1767689999999, "quote_volume": 15966.17082, "trades": 335, "taker_buy_base": 133142.7, "taker_buy_quote": 5252.4948 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0394, "close": 0.0395, "volume": 615394.1, "close_time": 1767693599999, "quote_volume": 24315.95186, "trades": 283, "taker_buy_base": 202932.4, "taker_buy_quote": 8018.41872 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0394, "high": 0.0397, "low": 0.0394, "close": 0.0396, "volume": 267311.6, "close_time": 1767697199999, "quote_volume": 10571.2137, "trades": 184, "taker_buy_base": 132398.2, "taker_buy_quote": 5235.68549 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0396, "high": 0.0401, "low": 0.0396, "close": 0.04, "volume": 350292.6, "close_time": 1767700799999, "quote_volume": 13980.39072, "trades": 357, "taker_buy_base": 167405.8, "taker_buy_quote": 6679.98409 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04, "high": 0.0404, "low": 0.04, "close": 0.0404, "volume": 450506.6, "close_time": 1767704399999, "quote_volume": 18115.74528, "trades": 545, "taker_buy_base": 218469.5, "taker_buy_quote": 8783.08067 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0402, "volume": 384573.4, "close_time": 1767707999999, "quote_volume": 15518.96895, "trades": 360, "taker_buy_base": 188939.5, "taker_buy_quote": 7625.56278 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0403, "high": 0.0409, "low": 0.0403, "close": 0.0408, "volume": 6274172.8, "close_time": 1767711599999, "quote_volume": 254146.86929, "trades": 1202, "taker_buy_base": 295936.9, "taker_buy_quote": 12013.59994 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0409, "high": 0.0415, "low": 0.0399, "close": 0.0401, "volume": 1133662.6, "close_time": 1767715199999, "quote_volume": 46221.29098, "trades": 1096, "taker_buy_base": 405435.4, "taker_buy_quote": 16520.26503 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0401, "high": 0.0401, "low": 0.039, "close": 0.0394, "volume": 708340.7, "close_time": 1767718799999, "quote_volume": 27940.42805, "trades": 883, "taker_buy_base": 303379.3, "taker_buy_quote": 11968.62181 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0384, "close": 0.0386, "volume": 657423.6, "close_time": 1767722399999, "quote_volume": 25788.50766, "trades": 244, "taker_buy_base": 362785.7, "taker_buy_quote": 14221.05936 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0385, "high": 0.0394, "low": 0.0385, "close": 0.0393, "volume": 389109.7, "close_time": 1767725999999, "quote_volume": 15178.47765, "trades": 136, "taker_buy_base": 203659.4, "taker_buy_quote": 7932.31686 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0392, "high": 0.0396, "low": 0.0392, "close": 0.0393, "volume": 284041.9, "close_time": 1767729599999, "quote_volume": 11196.48295, "trades": 83, "taker_buy_base": 149636.7, "taker_buy_quote": 5894.53532 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0394, "high": 0.0402, "low": 0.0394, "close": 0.04, "volume": 868452.5, "close_time": 1767733199999, "quote_volume": 34499.48015, "trades": 68, "taker_buy_base": 775207.9, "taker_buy_quote": 30788.85396 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.04, "high": 0.0407, "low": 0.0399, "close": 0.0401, "volume": 1114660.8, "close_time": 1767736799999, "quote_volume": 44752.48697, "trades": 214, "taker_buy_base": 941493.1, "taker_buy_quote": 37800.06397 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0396, "close": 0.0396, "volume": 559012.2, "close_time": 1767740399999, "quote_volume": 22208.49924, "trades": 178, "taker_buy_base": 459142.0, "taker_buy_quote": 18245.43131 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0396, "close": 0.0398, "volume": 163744.2, "close_time": 1767743999999, "quote_volume": 6514.4679, "trades": 48, "taker_buy_base": 127891.5, "taker_buy_quote": 5086.87598 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0398, "high": 0.04, "low": 0.0392, "close": 0.0392, "volume": 307581.2, "close_time": 1767747599999, "quote_volume": 12145.36975, "trades": 75, "taker_buy_base": 184696.0, "taker_buy_quote": 7304.96694 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0388, "close": 0.0388, "volume": 443239.1, "close_time": 1767751199999, "quote_volume": 17257.36156, "trades": 148, "taker_buy_base": 257047.1, "taker_buy_quote": 10010.43215 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 343831.2, "close_time": 1767754799999, "quote_volume": 13356.7215, "trades": 98, "taker_buy_base": 190649.8, "taker_buy_quote": 7406.85974 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0385, "close": 0.0385, "volume": 210012.8, "close_time": 1767758399999, "quote_volume": 8124.38249, "trades": 95, "taker_buy_base": 110772.5, "taker_buy_quote": 4284.17614 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0383, "close": 0.0384, "volume": 200865.9, "close_time": 1767761999999, "quote_volume": 7725.56897, "trades": 66, "taker_buy_base": 145133.5, "taker_buy_quote": 5582.39731 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0383, "close": 0.0385, "volume": 311789.3, "close_time": 1767765599999, "quote_volume": 12004.05393, "trades": 119, "taker_buy_base": 203079.7, "taker_buy_quote": 7818.89924 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 136447.1, "close_time": 1767769199999, "quote_volume": 5247.96851, "trades": 40, "taker_buy_base": 72148.7, "taker_buy_quote": 2775.73495 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0384, "high": 0.0391, "low": 0.0384, "close": 0.0391, "volume": 216150.2, "close_time": 1767772799999, "quote_volume": 8382.01046, "trades": 63, "taker_buy_base": 136749.9, "taker_buy_quote": 5304.76752 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0391, "high": 0.0393, "low": 0.039, "close": 0.0392, "volume": 196951.7, "close_time": 1767776399999, "quote_volume": 7714.42236, "trades": 92, "taker_buy_base": 91163.2, "taker_buy_quote": 3571.39279 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.039, "high": 0.039, "low": 0.0384, "close": 0.0384, "volume": 107722.9, "close_time": 1767779999999, "quote_volume": 4163.46479, "trades": 56, "taker_buy_base": 29064.7, "taker_buy_quote": 1123.80582 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0383, "close": 0.0386, "volume": 60696.3, "close_time": 1767783599999, "quote_volume": 2336.73904, "trades": 46, "taker_buy_base": 30490.6, "taker_buy_quote": 1173.86133 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0386, "close": 0.0388, "volume": 31213.5, "close_time": 1767787199999, "quote_volume": 1211.05528, "trades": 33, "taker_buy_base": 20530.7, "taker_buy_quote": 796.60656 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0383, "close": 0.0383, "volume": 36356.0, "close_time": 1767790799999, "quote_volume": 1401.70974, "trades": 21, "taker_buy_base": 7887.9, "taker_buy_quote": 304.81408 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0379, "close": 0.038, "volume": 91592.0, "close_time": 1767794399999, "quote_volume": 3509.34226, "trades": 62, "taker_buy_base": 37221.8, "taker_buy_quote": 1426.04158 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0373, "close": 0.0381, "volume": 137654.3, "close_time": 1767797999999, "quote_volume": 5181.60289, "trades": 90, "taker_buy_base": 62665.6, "taker_buy_quote": 2357.23906 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0373, "close": 0.0376, "volume": 107348.4, "close_time": 1767801599999, "quote_volume": 4027.72481, "trades": 63, "taker_buy_base": 86541.4, "taker_buy_quote": 3248.0739 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0375, "close": 0.0376, "volume": 203189.1, "close_time": 1767805199999, "quote_volume": 7657.15943, "trades": 61, "taker_buy_base": 42777.7, "taker_buy_quote": 1614.74353 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0376, "close": 0.0377, "volume": 91156.8, "close_time": 1767808799999, "quote_volume": 3439.69132, "trades": 40, "taker_buy_base": 53759.0, "taker_buy_quote": 2028.54404 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0376, "high": 0.038, "low": 0.0375, "close": 0.0376, "volume": 64858.3, "close_time": 1767812399999, "quote_volume": 2452.3979, "trades": 51, "taker_buy_base": 50071.9, "taker_buy_quote": 1893.81092 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0373, "close": 0.0376, "volume": 47378.8, "close_time": 1767815999999, "quote_volume": 1781.95995, "trades": 31, "taker_buy_base": 38932.9, "taker_buy_quote": 1464.49153 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0373, "close": 0.0375, "volume": 10273.0, "close_time": 1767819599999, "quote_volume": 385.11891, "trades": 12, "taker_buy_base": 6171.5, "taker_buy_quote": 231.26602 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 3057.1, "close_time": 1767823199999, "quote_volume": 114.90706, "trades": 5, "taker_buy_base": 1334.4, "taker_buy_quote": 50.15211 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 4700.0, "close_time": 1767826799999, "quote_volume": 176.05, "trades": 7, "taker_buy_base": 4700.0, "taker_buy_quote": 176.05 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0376, "volume": 68135.1, "close_time": 1767830399999, "quote_volume": 2561.85383, "trades": 51, "taker_buy_base": 66825.1, "taker_buy_quote": 2512.72246 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0373, "close": 0.0377, "volume": 69899.6, "close_time": 1767833999999, "quote_volume": 2624.03879, "trades": 42, "taker_buy_base": 42863.2, "taker_buy_quote": 1609.85454 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0376, "close": 0.0379, "volume": 92355.4, "close_time": 1767837599999, "quote_volume": 3490.74385, "trades": 49, "taker_buy_base": 57382.4, "taker_buy_quote": 2170.74353 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0374, "close": 0.0376, "volume": 108490.4, "close_time": 1767841199999, "quote_volume": 4087.01779, "trades": 58, "taker_buy_base": 60579.3, "taker_buy_quote": 2283.00636 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0372, "close": 0.0373, "volume": 39458.4, "close_time": 1767844799999, "quote_volume": 1473.91741, "trades": 24, "taker_buy_base": 20128.0, "taker_buy_quote": 750.4616 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 18353.1, "close_time": 1767848399999, "quote_volume": 685.29032, "trades": 14, "taker_buy_base": 9350.0, "taker_buy_quote": 349.265 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 18914.7, "close_time": 1767851999999, "quote_volume": 706.00666, "trades": 13, "taker_buy_base": 5950.0, "taker_buy_quote": 222.02 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0366, "close": 0.0366, "volume": 97577.8, "close_time": 1767855599999, "quote_volume": 3597.13086, "trades": 45, "taker_buy_base": 9538.9, "taker_buy_quote": 354.06319 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0366, "high": 0.0372, "low": 0.0365, "close": 0.0371, "volume": 212523.9, "close_time": 1767859199999, "quote_volume": 7796.2178, "trades": 45, "taker_buy_base": 68052.5, "taker_buy_quote": 2511.33385 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0369, "close": 0.0369, "volume": 21936.5, "close_time": 1767862799999, "quote_volume": 810.87344, "trades": 9, "taker_buy_base": 6705.3, "taker_buy_quote": 248.84216 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0364, "close": 0.0364, "volume": 80131.2, "close_time": 1767866399999, "quote_volume": 2935.20418, "trades": 35, "taker_buy_base": 41247.4, "taker_buy_quote": 1511.80368 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0364, "high": 0.0366, "low": 0.036, "close": 0.0366, "volume": 140659.1, "close_time": 1767869999999, "quote_volume": 5118.49861, "trades": 53, "taker_buy_base": 72740.3, "taker_buy_quote": 2649.52874 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0361, "close": 0.0363, "volume": 89510.8, "close_time": 1767873599999, "quote_volume": 3239.89957, "trades": 28, "taker_buy_base": 37175.2, "taker_buy_quote": 1345.79785 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.036, "volume": 45549.9, "close_time": 1767877199999, "quote_volume": 1644.42818, "trades": 21, "taker_buy_base": 33939.7, "taker_buy_quote": 1225.51472 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.036, "high": 0.0361, "low": 0.0355, "close": 0.0356, "volume": 100742.8, "close_time": 1767880799999, "quote_volume": 3614.13379, "trades": 45, "taker_buy_base": 48196.3, "taker_buy_quote": 1733.12829 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0353, "close": 0.0358, "volume": 134572.4, "close_time": 1767884399999, "quote_volume": 4788.37131, "trades": 60, "taker_buy_base": 65346.8, "taker_buy_quote": 2327.04791 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.036, "high": 0.0368, "low": 0.036, "close": 0.0368, "volume": 351946.1, "close_time": 1767887999999, "quote_volume": 12818.35171, "trades": 51, "taker_buy_base": 105670.8, "taker_buy_quote": 3854.06757 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0364, "close": 0.0366, "volume": 319521.2, "close_time": 1767891599999, "quote_volume": 11676.12679, "trades": 62, "taker_buy_base": 182294.6, "taker_buy_quote": 6666.73589 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 33092.5, "close_time": 1767895199999, "quote_volume": 1210.45911, "trades": 31, "taker_buy_base": 31123.8, "taker_buy_quote": 1138.25494 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0363, "close": 0.0363, "volume": 25461.0, "close_time": 1767898799999, "quote_volume": 926.38151, "trades": 23, "taker_buy_base": 10500.0, "taker_buy_quote": 381.49 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 20574.0, "close_time": 1767902399999, "quote_volume": 745.42113, "trades": 17, "taker_buy_base": 5599.8, "taker_buy_quote": 202.9377 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0358, "close": 0.0361, "volume": 90125.6, "close_time": 1767905999999, "quote_volume": 3240.05853, "trades": 54, "taker_buy_base": 28693.1, "taker_buy_quote": 1033.48091 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 50721.9, "close_time": 1767909599999, "quote_volume": 1839.80532, "trades": 39, "taker_buy_base": 34078.4, "taker_buy_quote": 1237.20581 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0363, "close": 0.0363, "volume": 17869.0, "close_time": 1767913199999, "quote_volume": 652.85196, "trades": 9, "taker_buy_base": 6103.8, "taker_buy_quote": 223.39908 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0362, "close": 0.0363, "volume": 69715.0, "close_time": 1767916799999, "quote_volume": 2534.51722, "trades": 27, "taker_buy_base": 33295.2, "taker_buy_quote": 1210.8814 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0363, "close": 0.0365, "volume": 43837.5, "close_time": 1767920399999, "quote_volume": 1596.9838, "trades": 30, "taker_buy_base": 12556.1, "taker_buy_quote": 457.27254 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0361, "close": 0.0362, "volume": 39611.2, "close_time": 1767923999999, "quote_volume": 1445.55533, "trades": 30, "taker_buy_base": 22532.1, "taker_buy_quote": 823.14918 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 21976.5, "close_time": 1767927599999, "quote_volume": 799.2746, "trades": 10, "taker_buy_base": 16407.6, "taker_buy_quote": 597.10664 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0363, "close": 0.0366, "volume": 35863.2, "close_time": 1767931199999, "quote_volume": 1308.76445, "trades": 12, "taker_buy_base": 17245.7, "taker_buy_quote": 629.1692 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 10708.1, "close_time": 1767934799999, "quote_volume": 392.11704, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0368, "volume": 35210.9, "close_time": 1767938399999, "quote_volume": 1288.77348, "trades": 16, "taker_buy_base": 4651.5, "taker_buy_quote": 170.4149 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 29864.6, "close_time": 1767941999999, "quote_volume": 1102.77209, "trades": 17, "taker_buy_base": 4909.9, "taker_buy_quote": 181.25752 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 17096.8, "close_time": 1767945599999, "quote_volume": 631.37891, "trades": 21, "taker_buy_base": 11050.0, "taker_buy_quote": 408.255 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.037, "high": 0.037, "low": 0.0361, "close": 0.0364, "volume": 109555.0, "close_time": 1767949199999, "quote_volume": 4029.52174, "trades": 42, "taker_buy_base": 43325.8, "taker_buy_quote": 1595.82243 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0365, "close": 0.0365, "volume": 52801.1, "close_time": 1767952799999, "quote_volume": 1939.48238, "trades": 32, "taker_buy_base": 35278.3, "taker_buy_quote": 1297.11949 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0367, "volume": 43888.5, "close_time": 1767956399999, "quote_volume": 1606.06544, "trades": 32, "taker_buy_base": 8554.5, "taker_buy_quote": 313.18515 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 67490.6, "close_time": 1767959999999, "quote_volume": 2471.1024, "trades": 40, "taker_buy_base": 44592.0, "taker_buy_quote": 1632.1216 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0364, "volume": 17185.2, "close_time": 1767963599999, "quote_volume": 625.53474, "trades": 10, "taker_buy_base": 7786.2, "taker_buy_quote": 283.41768 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0365, "high": 0.037, "low": 0.0365, "close": 0.0367, "volume": 103568.9, "close_time": 1767967199999, "quote_volume": 3807.49762, "trades": 40, "taker_buy_base": 70197.0, "taker_buy_quote": 2584.43252 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0363, "close": 0.0364, "volume": 424728.3, "close_time": 1767970799999, "quote_volume": 15495.7335, "trades": 143, "taker_buy_base": 256071.3, "taker_buy_quote": 9355.63916 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0363, "high": 0.0374, "low": 0.0362, "close": 0.0368, "volume": 164695.3, "close_time": 1767974399999, "quote_volume": 6074.1613, "trades": 66, "taker_buy_base": 76945.0, "taker_buy_quote": 2835.73367 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0369, "close": 0.0371, "volume": 57071.6, "close_time": 1767977999999, "quote_volume": 2124.04797, "trades": 30, "taker_buy_base": 22061.8, "taker_buy_quote": 819.52089 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0366, "close": 0.037, "volume": 33283.6, "close_time": 1767981599999, "quote_volume": 1225.98516, "trades": 33, "taker_buy_base": 19540.4, "taker_buy_quote": 719.85996 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0363, "close": 0.0367, "volume": 30916.2, "close_time": 1767985199999, "quote_volume": 1130.6278, "trades": 26, "taker_buy_base": 25039.7, "taker_buy_quote": 915.60637 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0363, "close": 0.0364, "volume": 71957.0, "close_time": 1767988799999, "quote_volume": 2627.56951, "trades": 25, "taker_buy_base": 40276.0, "taker_buy_quote": 1471.44535 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0365, "volume": 49850.2, "close_time": 1767992399999, "quote_volume": 1819.86337, "trades": 27, "taker_buy_base": 20760.7, "taker_buy_quote": 758.41871 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 19178.2, "close_time": 1767995999999, "quote_volume": 701.11079, "trades": 16, "taker_buy_base": 19015.0, "taker_buy_quote": 695.17031 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 13509.8, "close_time": 1767999599999, "quote_volume": 494.71368, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.037, "high": 0.0371, "low": 0.0367, "close": 0.0368, "volume": 215620.3, "close_time": 1768003199999, "quote_volume": 7961.76851, "trades": 71, "taker_buy_base": 129548.9, "taker_buy_quote": 4789.61777 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0364, "close": 0.0364, "volume": 28429.9, "close_time": 1768006799999, "quote_volume": 1042.56056, "trades": 24, "taker_buy_base": 850.0, "taker_buy_quote": 31.28 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 70340.3, "close_time": 1768010399999, "quote_volume": 2568.62419, "trades": 22, "taker_buy_base": 13482.9, "taker_buy_quote": 492.61847 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0362, "close": 0.0363, "volume": 32518.8, "close_time": 1768013999999, "quote_volume": 1183.13612, "trades": 18, "taker_buy_base": 11918.8, "taker_buy_quote": 433.33432 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 10222.4, "close_time": 1768017599999, "quote_volume": 370.73963, "trades": 16, "taker_buy_base": 4388.2, "taker_buy_quote": 159.02284 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 36290.8, "close_time": 1768021199999, "quote_volume": 1313.45566, "trades": 17, "taker_buy_base": 11728.4, "taker_buy_quote": 424.56566 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 7523.5, "close_time": 1768024799999, "quote_volume": 272.2657, "trades": 5, "taker_buy_base": 2276.5, "taker_buy_quote": 82.4093 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0359, "close": 0.0362, "volume": 33926.0, "close_time": 1768028399999, "quote_volume": 1222.41825, "trades": 16, "taker_buy_base": 13078.9, "taker_buy_quote": 470.45441 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 75609.9, "close_time": 1768031999999, "quote_volume": 2740.45428, "trades": 26, "taker_buy_base": 72008.3, "taker_buy_quote": 2609.88598 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0367, "volume": 231601.7, "close_time": 1768035599999, "quote_volume": 8463.44929, "trades": 91, "taker_buy_base": 208136.1, "taker_buy_quote": 7606.6916 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0368, "close": 0.0371, "volume": 52004.2, "close_time": 1768039199999, "quote_volume": 1920.75324, "trades": 15, "taker_buy_base": 23885.7, "taker_buy_quote": 882.51732 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0369, "close": 0.0373, "volume": 136219.8, "close_time": 1768042799999, "quote_volume": 5057.67633, "trades": 47, "taker_buy_base": 75742.0, "taker_buy_quote": 2810.52796 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0374, "volume": 126182.1, "close_time": 1768046399999, "quote_volume": 4710.79567, "trades": 42, "taker_buy_base": 89358.1, "taker_buy_quote": 3336.66788 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0374, "volume": 34223.9, "close_time": 1768049999999, "quote_volume": 1276.14281, "trades": 24, "taker_buy_base": 21611.0, "taker_buy_quote": 805.62035 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 43176.1, "close_time": 1768053599999, "quote_volume": 1610.63463, "trades": 21, "taker_buy_base": 25710.1, "taker_buy_quote": 959.91944 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 56158.4, "close_time": 1768057199999, "quote_volume": 2086.34413, "trades": 23, "taker_buy_base": 7817.3, "taker_buy_quote": 290.56527 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0371, "close": 0.0373, "volume": 26209.4, "close_time": 1768060799999, "quote_volume": 975.59152, "trades": 15, "taker_buy_base": 25927.7, "taker_buy_quote": 965.14045 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 14198.8, "close_time": 1768064399999, "quote_volume": 528.69748, "trades": 10, "taker_buy_base": 9051.7, "taker_buy_quote": 337.22536 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0373, "close": 0.0373, "volume": 48010.3, "close_time": 1768067999999, "quote_volume": 1799.25917, "trades": 35, "taker_buy_base": 18314.7, "taker_buy_quote": 686.62651 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0372, "close": 0.0376, "volume": 61549.5, "close_time": 1768071599999, "quote_volume": 2311.39215, "trades": 32, "taker_buy_base": 31595.0, "taker_buy_quote": 1186.98547 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0377, "high": 0.0382, "low": 0.0377, "close": 0.0378, "volume": 295065.1, "close_time": 1768075199999, "quote_volume": 11186.36801, "trades": 85, "taker_buy_base": 194378.2, "taker_buy_quote": 7366.61738 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0375, "close": 0.0377, "volume": 207091.0, "close_time": 1768078799999, "quote_volume": 7826.39798, "trades": 30, "taker_buy_base": 187097.3, "taker_buy_quote": 7071.1749 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0373, "close": 0.0374, "volume": 26395.8, "close_time": 1768082399999, "quote_volume": 989.44269, "trades": 19, "taker_buy_base": 8081.1, "taker_buy_quote": 303.44509 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0368, "close": 0.0368, "volume": 91788.7, "close_time": 1768085999999, "quote_volume": 3407.71896, "trades": 20, "taker_buy_base": 322.0, "taker_buy_quote": 11.99448 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 32676.4, "close_time": 1768089599999, "quote_volume": 1204.91229, "trades": 17, "taker_buy_base": 29548.6, "taker_buy_quote": 1089.80925 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.037, "high": 0.037, "low": 0.0368, "close": 0.0369, "volume": 21975.1, "close_time": 1768093199999, "quote_volume": 812.12736, "trades": 12, "taker_buy_base": 21975.1, "taker_buy_quote": 812.12736 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 8500.0, "close_time": 1768096799999, "quote_volume": 315.01, "trades": 11, "taker_buy_base": 8500.0, "taker_buy_quote": 315.01 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 46654.9, "close_time": 1768100399999, "quote_volume": 1727.89974, "trades": 25, "taker_buy_base": 36654.9, "taker_buy_quote": 1357.89974 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 10729.9, "close_time": 1768103999999, "quote_volume": 397.0063, "trades": 14, "taker_buy_base": 10729.9, "taker_buy_quote": 397.0063 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 83177.7, "close_time": 1768107599999, "quote_volume": 3069.05876, "trades": 32, "taker_buy_base": 32474.0, "taker_buy_quote": 1198.2906 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 409.2, "close_time": 1768111199999, "quote_volume": 15.09948, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0367, "close": 0.0369, "volume": 7208.0, "close_time": 1768114799999, "quote_volume": 265.64956, "trades": 5, "taker_buy_base": 7208.0, "taker_buy_quote": 265.64956 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0368, "close": 0.0369, "volume": 105796.0, "close_time": 1768118399999, "quote_volume": 3914.37164, "trades": 22, "taker_buy_base": 90882.0, "taker_buy_quote": 3365.48414 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 99062.4, "close_time": 1768121999999, "quote_volume": 3649.385, "trades": 11, "taker_buy_base": 71896.6, "taker_buy_quote": 2649.68356 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 7571.5, "close_time": 1768125599999, "quote_volume": 280.73265, "trades": 6, "taker_buy_base": 4478.1, "taker_buy_quote": 165.96751 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.037, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 216462.8, "close_time": 1768129199999, "quote_volume": 8031.25361, "trades": 54, "taker_buy_base": 202427.7, "taker_buy_quote": 7510.60787 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0371, "close": 0.0373, "volume": 91269.0, "close_time": 1768132799999, "quote_volume": 3395.06724, "trades": 43, "taker_buy_base": 89707.4, "taker_buy_quote": 3337.13188 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0372, "high": 0.0377, "low": 0.0372, "close": 0.0375, "volume": 294116.6, "close_time": 1768136399999, "quote_volume": 11041.73189, "trades": 85, "taker_buy_base": 270863.9, "taker_buy_quote": 10173.13589 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 76932.1, "close_time": 1768139999999, "quote_volume": 2885.84672, "trades": 29, "taker_buy_base": 55282.1, "taker_buy_quote": 2073.97172 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0374, "close": 0.0378, "volume": 318557.3, "close_time": 1768143599999, "quote_volume": 11989.37528, "trades": 69, "taker_buy_base": 304224.1, "taker_buy_quote": 11450.44696 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0368, "close": 0.037, "volume": 389491.2, "close_time": 1768147199999, "quote_volume": 14526.87456, "trades": 104, "taker_buy_base": 259765.0, "taker_buy_quote": 9697.78229 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0369, "close": 0.0373, "volume": 178211.3, "close_time": 1768150799999, "quote_volume": 6613.54455, "trades": 32, "taker_buy_base": 67572.2, "taker_buy_quote": 2512.56479 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0372, "high": 0.0373, "low": 0.037, "close": 0.0373, "volume": 64302.6, "close_time": 1768154399999, "quote_volume": 2391.5069, "trades": 31, "taker_buy_base": 34305.3, "taker_buy_quote": 1276.15716 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 38469.6, "close_time": 1768157999999, "quote_volume": 1431.84765, "trades": 17, "taker_buy_base": 24164.8, "taker_buy_quote": 899.68909 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 107689.8, "close_time": 1768161599999, "quote_volume": 4021.60013, "trades": 48, "taker_buy_base": 40956.5, "taker_buy_quote": 1529.3165 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0366, "close": 0.0368, "volume": 225659.7, "close_time": 1768165199999, "quote_volume": 8304.68707, "trades": 54, "taker_buy_base": 106460.7, "taker_buy_quote": 3920.49846 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0366, "close": 0.0369, "volume": 35798.9, "close_time": 1768168799999, "quote_volume": 1315.29907, "trades": 23, "taker_buy_base": 24728.1, "taker_buy_quote": 908.60127 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0364, "close": 0.0366, "volume": 39085.9, "close_time": 1768172399999, "quote_volume": 1432.63835, "trades": 15, "taker_buy_base": 24641.7, "taker_buy_quote": 905.25505 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0367, "volume": 101145.4, "close_time": 1768175999999, "quote_volume": 3703.49268, "trades": 16, "taker_buy_base": 35698.0, "taker_buy_quote": 1306.75705 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0361, "close": 0.0366, "volume": 63448.3, "close_time": 1768179599999, "quote_volume": 2321.33194, "trades": 18, "taker_buy_base": 28914.8, "taker_buy_quote": 1061.73409 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 28909.6, "close_time": 1768183199999, "quote_volume": 1063.65066, "trades": 13, "taker_buy_base": 20312.0, "taker_buy_quote": 746.52182 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0369, "high": 0.0375, "low": 0.0369, "close": 0.0374, "volume": 78273.2, "close_time": 1768186799999, "quote_volume": 2902.2744, "trades": 29, "taker_buy_base": 62439.1, "taker_buy_quote": 2314.7268 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0373, "high": 0.0376, "low": 0.037, "close": 0.037, "volume": 44558.3, "close_time": 1768190399999, "quote_volume": 1669.29402, "trades": 20, "taker_buy_base": 22786.1, "taker_buy_quote": 854.98302 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.037, "high": 0.0374, "low": 0.0369, "close": 0.0373, "volume": 42487.3, "close_time": 1768193999999, "quote_volume": 1577.12132, "trades": 29, "taker_buy_base": 29491.1, "taker_buy_quote": 1095.70984 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 60386.2, "close_time": 1768197599999, "quote_volume": 2250.4592, "trades": 17, "taker_buy_base": 39259.6, "taker_buy_quote": 1464.6446 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0372, "high": 0.0373, "low": 0.037, "close": 0.037, "volume": 22488.5, "close_time": 1768201199999, "quote_volume": 836.57922, "trades": 12, "taker_buy_base": 14824.1, "taker_buy_quote": 551.52354 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0366, "close": 0.0366, "volume": 44052.8, "close_time": 1768204799999, "quote_volume": 1622.90544, "trades": 17, "taker_buy_base": 24422.9, "taker_buy_quote": 898.20294 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0363, "close": 0.0366, "volume": 103703.6, "close_time": 1768208399999, "quote_volume": 3794.78893, "trades": 37, "taker_buy_base": 31843.7, "taker_buy_quote": 1168.47692 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0364, "volume": 29830.6, "close_time": 1768211999999, "quote_volume": 1091.05169, "trades": 21, "taker_buy_base": 1836.9, "taker_buy_quote": 67.21685 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 57564.7, "close_time": 1768215599999, "quote_volume": 2096.17305, "trades": 27, "taker_buy_base": 14341.3, "taker_buy_quote": 522.22691 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 80364.6, "close_time": 1768219199999, "quote_volume": 2929.72534, "trades": 34, "taker_buy_base": 11050.0, "taker_buy_quote": 403.155 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0364, "volume": 45030.9, "close_time": 1768222799999, "quote_volume": 1644.92666, "trades": 18, "taker_buy_base": 22764.9, "taker_buy_quote": 831.21736 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0359, "close": 0.0359, "volume": 54212.7, "close_time": 1768226399999, "quote_volume": 1957.95834, "trades": 36, "taker_buy_base": 37028.4, "taker_buy_quote": 1340.60435 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0359, "high": 0.0365, "low": 0.0359, "close": 0.0365, "volume": 81128.6, "close_time": 1768229999999, "quote_volume": 2928.59594, "trades": 26, "taker_buy_base": 51335.4, "taker_buy_quote": 1857.2076 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0364, "close": 0.0369, "volume": 50070.0, "close_time": 1768233599999, "quote_volume": 1836.61211, "trades": 28, "taker_buy_base": 29808.9, "taker_buy_quote": 1094.50974 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0368, "close": 0.037, "volume": 36265.3, "close_time": 1768237199999, "quote_volume": 1342.21246, "trades": 34, "taker_buy_base": 32565.3, "taker_buy_quote": 1205.31246 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.037, "high": 0.0371, "low": 0.0364, "close": 0.0365, "volume": 105763.7, "close_time": 1768240799999, "quote_volume": 3873.80639, "trades": 51, "taker_buy_base": 80551.2, "taker_buy_quote": 2946.0638 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0365, "volume": 77239.3, "close_time": 1768244399999, "quote_volume": 2820.85432, "trades": 35, "taker_buy_base": 41249.1, "taker_buy_quote": 1507.87609 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 82604.5, "close_time": 1768247999999, "quote_volume": 3016.83348, "trades": 50, "taker_buy_base": 38676.0, "taker_buy_quote": 1413.07565 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0362, "close": 0.0362, "volume": 61028.2, "close_time": 1768251599999, "quote_volume": 2220.91083, "trades": 34, "taker_buy_base": 31892.0, "taker_buy_quote": 1157.07026 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0357, "close": 0.0357, "volume": 102266.3, "close_time": 1768255199999, "quote_volume": 3682.95897, "trades": 51, "taker_buy_base": 62715.1, "taker_buy_quote": 2260.89833 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.0361, "volume": 29331.2, "close_time": 1768258799999, "quote_volume": 1057.12468, "trades": 11, "taker_buy_base": 26060.7, "taker_buy_quote": 939.66908 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0358, "high": 0.036, "low": 0.0358, "close": 0.036, "volume": 56343.7, "close_time": 1768262399999, "quote_volume": 2023.19298, "trades": 23, "taker_buy_base": 8973.4, "taker_buy_quote": 322.31506 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.036, "high": 0.0361, "low": 0.0359, "close": 0.0361, "volume": 52854.8, "close_time": 1768265999999, "quote_volume": 1904.82548, "trades": 30, "taker_buy_base": 28962.5, "taker_buy_quote": 1044.69625 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0359, "close": 0.036, "volume": 21483.4, "close_time": 1768269599999, "quote_volume": 775.5598, "trades": 17, "taker_buy_base": 11215.5, "taker_buy_quote": 405.00361 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 69100.6, "close_time": 1768273199999, "quote_volume": 2499.15209, "trades": 30, "taker_buy_base": 26767.6, "taker_buy_quote": 968.35139 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.036, "high": 0.0362, "low": 0.0359, "close": 0.0362, "volume": 67905.4, "close_time": 1768276799999, "quote_volume": 2449.60563, "trades": 34, "taker_buy_base": 37113.6, "taker_buy_quote": 1337.22519 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0362, "close": 0.0365, "volume": 96509.5, "close_time": 1768280399999, "quote_volume": 3505.78069, "trades": 43, "taker_buy_base": 59439.1, "taker_buy_quote": 2159.10152 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0366, "close": 0.0368, "volume": 52932.9, "close_time": 1768283999999, "quote_volume": 1945.27758, "trades": 30, "taker_buy_base": 12056.9, "taker_buy_quote": 442.66053 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0367, "high": 0.0374, "low": 0.0367, "close": 0.0374, "volume": 33505.9, "close_time": 1768287599999, "quote_volume": 1240.08599, "trades": 23, "taker_buy_base": 16321.8, "taker_buy_quote": 604.15604 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0372, "high": 0.0372, "low": 0.037, "close": 0.037, "volume": 38565.7, "close_time": 1768291199999, "quote_volume": 1431.49088, "trades": 18, "taker_buy_base": 37274.8, "taker_buy_quote": 1383.59849 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.037, "high": 0.0372, "low": 0.0369, "close": 0.0372, "volume": 20546.1, "close_time": 1768294799999, "quote_volume": 761.32084, "trades": 16, "taker_buy_base": 4072.1, "taker_buy_quote": 151.07491 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0374, "volume": 41485.1, "close_time": 1768298399999, "quote_volume": 1551.40117, "trades": 28, "taker_buy_base": 14087.1, "taker_buy_quote": 526.69393 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 52394.3, "close_time": 1768301999999, "quote_volume": 1953.88675, "trades": 21, "taker_buy_base": 32151.8, "taker_buy_quote": 1200.26705 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0371, "close": 0.0372, "volume": 163381.3, "close_time": 1768305599999, "quote_volume": 6085.96196, "trades": 36, "taker_buy_base": 72845.6, "taker_buy_quote": 2716.75148 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 57195.7, "close_time": 1768309199999, "quote_volume": 2125.90994, "trades": 23, "taker_buy_base": 26915.2, "taker_buy_quote": 1001.18818 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0371, "close": 0.0375, "volume": 257071.6, "close_time": 1768312799999, "quote_volume": 9646.12393, "trades": 43, "taker_buy_base": 185535.4, "taker_buy_quote": 6973.41466 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0373, "high": 0.0378, "low": 0.0373, "close": 0.0374, "volume": 194927.8, "close_time": 1768316399999, "quote_volume": 7314.69494, "trades": 47, "taker_buy_base": 74664.3, "taker_buy_quote": 2801.17463 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0371, "close": 0.0377, "volume": 127864.0, "close_time": 1768319999999, "quote_volume": 4785.68193, "trades": 80, "taker_buy_base": 81190.2, "taker_buy_quote": 3043.14809 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0374, "close": 0.038, "volume": 1186799.8, "close_time": 1768323599999, "quote_volume": 44810.01837, "trades": 204, "taker_buy_base": 559593.1, "taker_buy_quote": 21150.61138 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.038, "high": 0.038, "low": 0.0377, "close": 0.0378, "volume": 556020.0, "close_time": 1768327199999, "quote_volume": 21009.93001, "trades": 129, "taker_buy_base": 287752.1, "taker_buy_quote": 10874.572 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0378, "close": 0.0378, "volume": 585212.3, "close_time": 1768330799999, "quote_volume": 22228.324, "trades": 119, "taker_buy_base": 250915.8, "taker_buy_quote": 9530.58332 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0376, "close": 0.0378, "volume": 410268.9, "close_time": 1768334399999, "quote_volume": 15460.38743, "trades": 98, "taker_buy_base": 193743.5, "taker_buy_quote": 7299.06926 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0373, "close": 0.0375, "volume": 805866.2, "close_time": 1768337999999, "quote_volume": 30243.69869, "trades": 152, "taker_buy_base": 434200.8, "taker_buy_quote": 16284.31 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 243579.8, "close_time": 1768341599999, "quote_volume": 9161.00729, "trades": 63, "taker_buy_base": 106325.3, "taker_buy_quote": 3998.57691 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0378, "high": 0.0402, "low": 0.0378, "close": 0.0391, "volume": 951643.4, "close_time": 1768345199999, "quote_volume": 37219.36198, "trades": 262, "taker_buy_base": 518675.3, "taker_buy_quote": 20340.0966 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0385, "close": 0.0387, "volume": 230865.7, "close_time": 1768348799999, "quote_volume": 8943.75615, "trades": 90, "taker_buy_base": 115930.8, "taker_buy_quote": 4494.99905 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0387, "high": 0.0393, "low": 0.0387, "close": 0.0391, "volume": 556399.0, "close_time": 1768352399999, "quote_volume": 21603.09832, "trades": 165, "taker_buy_base": 226953.8, "taker_buy_quote": 8810.80265 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.039, "high": 0.0396, "low": 0.0389, "close": 0.039, "volume": 279917.5, "close_time": 1768355999999, "quote_volume": 10972.7749, "trades": 102, "taker_buy_base": 177141.6, "taker_buy_quote": 6951.3577 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0388, "close": 0.0388, "volume": 187555.3, "close_time": 1768359599999, "quote_volume": 7314.03452, "trades": 53, "taker_buy_base": 96144.6, "taker_buy_quote": 3748.20234 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0388, "high": 0.039, "low": 0.0387, "close": 0.0389, "volume": 177187.0, "close_time": 1768363199999, "quote_volume": 6879.4492, "trades": 45, "taker_buy_base": 97718.7, "taker_buy_quote": 3793.73599 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.039, "high": 0.0391, "low": 0.0387, "close": 0.0388, "volume": 423187.9, "close_time": 1768366799999, "quote_volume": 16455.93355, "trades": 88, "taker_buy_base": 195030.2, "taker_buy_quote": 7582.48301 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0386, "close": 0.0388, "volume": 499407.7, "close_time": 1768370399999, "quote_volume": 19340.98635, "trades": 66, "taker_buy_base": 292214.5, "taker_buy_quote": 11311.78994 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0385, "close": 0.0389, "volume": 321737.5, "close_time": 1768373999999, "quote_volume": 12446.5361, "trades": 54, "taker_buy_base": 183225.6, "taker_buy_quote": 7090.20429 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0386, "close": 0.0388, "volume": 201075.1, "close_time": 1768377599999, "quote_volume": 7792.06513, "trades": 44, "taker_buy_base": 94380.5, "taker_buy_quote": 3658.67418 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0388, "close": 0.039, "volume": 210402.1, "close_time": 1768381199999, "quote_volume": 8212.67996, "trades": 45, "taker_buy_base": 81360.4, "taker_buy_quote": 3176.42488 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.039, "high": 0.0395, "low": 0.039, "close": 0.0394, "volume": 339260.5, "close_time": 1768384799999, "quote_volume": 13313.28198, "trades": 92, "taker_buy_base": 229621.3, "taker_buy_quote": 9013.32039 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0391, "close": 0.0393, "volume": 487272.6, "close_time": 1768388399999, "quote_volume": 19145.81371, "trades": 107, "taker_buy_base": 201902.8, "taker_buy_quote": 7928.96816 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0393, "high": 0.0393, "low": 0.039, "close": 0.039, "volume": 461782.3, "close_time": 1768391999999, "quote_volume": 18066.00922, "trades": 99, "taker_buy_base": 232858.8, "taker_buy_quote": 9112.22797 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0391, "high": 0.0394, "low": 0.039, "close": 0.039, "volume": 324166.0, "close_time": 1768395599999, "quote_volume": 12705.13645, "trades": 66, "taker_buy_base": 179584.9, "taker_buy_quote": 7044.5232 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0389, "high": 0.039, "low": 0.0386, "close": 0.0386, "volume": 461490.2, "close_time": 1768399199999, "quote_volume": 17896.7417, "trades": 108, "taker_buy_base": 242195.5, "taker_buy_quote": 9397.50517 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0387, "high": 0.0396, "low": 0.0387, "close": 0.0394, "volume": 698430.8, "close_time": 1768402799999, "quote_volume": 27320.15094, "trades": 156, "taker_buy_base": 419375.7, "taker_buy_quote": 16409.42445 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0393, "high": 0.0399, "low": 0.0392, "close": 0.0397, "volume": 827075.6, "close_time": 1768406399999, "quote_volume": 32683.32268, "trades": 186, "taker_buy_base": 414787.7, "taker_buy_quote": 16397.56183 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0395, "close": 0.0395, "volume": 761840.3, "close_time": 1768409999999, "quote_volume": 30301.31733, "trades": 164, "taker_buy_base": 308881.3, "taker_buy_quote": 12289.75531 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0395, "high": 0.0395, "low": 0.039, "close": 0.039, "volume": 275326.4, "close_time": 1768413599999, "quote_volume": 10802.36761, "trades": 75, "taker_buy_base": 119078.7, "taker_buy_quote": 4677.85164 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0384, "close": 0.0387, "volume": 591588.3, "close_time": 1768417199999, "quote_volume": 22940.91821, "trades": 129, "taker_buy_base": 192637.5, "taker_buy_quote": 7478.86364 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0386, "high": 0.0394, "low": 0.0386, "close": 0.039, "volume": 1091793.6, "close_time": 1768420799999, "quote_volume": 42661.43784, "trades": 200, "taker_buy_base": 564729.0, "taker_buy_quote": 22053.67209 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.039, "high": 0.0393, "low": 0.0389, "close": 0.039, "volume": 418229.1, "close_time": 1768424399999, "quote_volume": 16333.01461, "trades": 110, "taker_buy_base": 215293.2, "taker_buy_quote": 8408.44042 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.039, "high": 0.0391, "low": 0.0387, "close": 0.0388, "volume": 349695.1, "close_time": 1768427999999, "quote_volume": 13610.42144, "trades": 80, "taker_buy_base": 180299.9, "taker_buy_quote": 7018.81262 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0383, "close": 0.0385, "volume": 153880.6, "close_time": 1768431599999, "quote_volume": 5943.40848, "trades": 40, "taker_buy_base": 65805.2, "taker_buy_quote": 2539.01208 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 148717.2, "close_time": 1768435199999, "quote_volume": 5712.66832, "trades": 37, "taker_buy_base": 45925.1, "taker_buy_quote": 1766.25516 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0384, "high": 0.0391, "low": 0.0383, "close": 0.0391, "volume": 421893.9, "close_time": 1768438799999, "quote_volume": 16295.87379, "trades": 133, "taker_buy_base": 195588.2, "taker_buy_quote": 7558.57205 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0391, "high": 0.0397, "low": 0.039, "close": 0.0392, "volume": 506556.7, "close_time": 1768442399999, "quote_volume": 19930.42645, "trades": 166, "taker_buy_base": 301213.2, "taker_buy_quote": 11857.04073 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0392, "high": 0.0397, "low": 0.0384, "close": 0.0384, "volume": 430512.6, "close_time": 1768445999999, "quote_volume": 16858.71358, "trades": 140, "taker_buy_base": 281044.8, "taker_buy_quote": 11040.75327 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0373, "close": 0.0374, "volume": 387706.4, "close_time": 1768449599999, "quote_volume": 14688.28398, "trades": 143, "taker_buy_base": 178838.4, "taker_buy_quote": 6782.27387 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0374, "close": 0.0376, "volume": 240791.2, "close_time": 1768453199999, "quote_volume": 9053.06153, "trades": 74, "taker_buy_base": 113230.8, "taker_buy_quote": 4258.51105 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0376, "close": 0.0378, "volume": 356061.9, "close_time": 1768456799999, "quote_volume": 13425.6277, "trades": 66, "taker_buy_base": 218366.1, "taker_buy_quote": 8233.26453 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0376, "close": 0.0379, "volume": 323263.7, "close_time": 1768460399999, "quote_volume": 12197.61451, "trades": 96, "taker_buy_base": 223857.1, "taker_buy_quote": 8447.3521 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0377, "close": 0.0381, "volume": 306898.3, "close_time": 1768463999999, "quote_volume": 11630.26711, "trades": 96, "taker_buy_base": 72671.8, "taker_buy_quote": 2767.11857 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0378, "close": 0.0379, "volume": 98816.8, "close_time": 1768467599999, "quote_volume": 3744.6434, "trades": 48, "taker_buy_base": 61292.7, "taker_buy_quote": 2322.44364 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0377, "close": 0.0381, "volume": 262767.5, "close_time": 1768471199999, "quote_volume": 9963.0777, "trades": 91, "taker_buy_base": 99136.8, "taker_buy_quote": 3757.77991 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0378, "close": 0.0378, "volume": 49445.2, "close_time": 1768474799999, "quote_volume": 1877.22169, "trades": 16, "taker_buy_base": 22475.7, "taker_buy_quote": 853.34962 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0374, "close": 0.0374, "volume": 178249.3, "close_time": 1768478399999, "quote_volume": 6708.76757, "trades": 50, "taker_buy_base": 75241.9, "taker_buy_quote": 2833.17947 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 127475.9, "close_time": 1768481999999, "quote_volume": 4794.4943, "trades": 41, "taker_buy_base": 41654.9, "taker_buy_quote": 1566.91361 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0379, "volume": 232734.9, "close_time": 1768485599999, "quote_volume": 8805.0482, "trades": 54, "taker_buy_base": 123223.4, "taker_buy_quote": 4661.87387 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0369, "close": 0.0374, "volume": 706087.9, "close_time": 1768489199999, "quote_volume": 26374.86069, "trades": 185, "taker_buy_base": 310162.5, "taker_buy_quote": 11584.10963 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0362, "close": 0.0367, "volume": 369226.7, "close_time": 1768492799999, "quote_volume": 13620.1886, "trades": 118, "taker_buy_base": 161453.5, "taker_buy_quote": 5945.10536 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0368, "high": 0.037, "low": 0.0365, "close": 0.037, "volume": 295436.6, "close_time": 1768496399999, "quote_volume": 10861.16209, "trades": 91, "taker_buy_base": 127884.2, "taker_buy_quote": 4702.11776 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.037, "high": 0.0371, "low": 0.0366, "close": 0.0366, "volume": 437189.6, "close_time": 1768499999999, "quote_volume": 16117.41369, "trades": 136, "taker_buy_base": 240587.4, "taker_buy_quote": 8877.12858 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0357, "close": 0.036, "volume": 777510.4, "close_time": 1768503599999, "quote_volume": 28051.48201, "trades": 243, "taker_buy_base": 307085.4, "taker_buy_quote": 11088.78103 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.036, "high": 0.0363, "low": 0.0359, "close": 0.0363, "volume": 486190.9, "close_time": 1768507199999, "quote_volume": 17536.47799, "trades": 134, "taker_buy_base": 229189.4, "taker_buy_quote": 8266.05912 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0362, "close": 0.0362, "volume": 250973.5, "close_time": 1768510799999, "quote_volume": 9125.99531, "trades": 99, "taker_buy_base": 116438.4, "taker_buy_quote": 4230.89362 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0362, "close": 0.0363, "volume": 97332.6, "close_time": 1768514399999, "quote_volume": 3533.19687, "trades": 32, "taker_buy_base": 39251.9, "taker_buy_quote": 1424.86746 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 71674.4, "close_time": 1768517999999, "quote_volume": 2609.43753, "trades": 21, "taker_buy_base": 40655.9, "taker_buy_quote": 1480.97287 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 77390.2, "close_time": 1768521599999, "quote_volume": 2826.30824, "trades": 26, "taker_buy_base": 50746.6, "taker_buy_quote": 1853.29372 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 77760.8, "close_time": 1768525199999, "quote_volume": 2851.89812, "trades": 36, "taker_buy_base": 21292.4, "taker_buy_quote": 781.40408 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0366, "high": 0.037, "low": 0.0365, "close": 0.0368, "volume": 251812.5, "close_time": 1768528799999, "quote_volume": 9264.21739, "trades": 57, "taker_buy_base": 154460.7, "taker_buy_quote": 5692.16299 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0363, "close": 0.0367, "volume": 331231.2, "close_time": 1768532399999, "quote_volume": 12093.63847, "trades": 82, "taker_buy_base": 94419.7, "taker_buy_quote": 3452.90648 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 142754.5, "close_time": 1768535999999, "quote_volume": 5229.63359, "trades": 37, "taker_buy_base": 98904.9, "taker_buy_quote": 3623.16887 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0362, "close": 0.0362, "volume": 229680.5, "close_time": 1768539599999, "quote_volume": 8373.71222, "trades": 67, "taker_buy_base": 92973.2, "taker_buy_quote": 3385.97212 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0363, "close": 0.0366, "volume": 266200.6, "close_time": 1768543199999, "quote_volume": 9693.2763, "trades": 71, "taker_buy_base": 159060.5, "taker_buy_quote": 5793.22827 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 43611.8, "close_time": 1768546799999, "quote_volume": 1592.14042, "trades": 23, "taker_buy_base": 34952.0, "taker_buy_quote": 1276.39072 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0365, "volume": 110361.4, "close_time": 1768550399999, "quote_volume": 4037.43705, "trades": 39, "taker_buy_base": 49736.1, "taker_buy_quote": 1820.3685 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0366, "volume": 162915.9, "close_time": 1768553999999, "quote_volume": 5971.25981, "trades": 55, "taker_buy_base": 80520.4, "taker_buy_quote": 2951.67579 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 121614.7, "close_time": 1768557599999, "quote_volume": 4451.6249, "trades": 44, "taker_buy_base": 61918.4, "taker_buy_quote": 2266.74032 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 83335.6, "close_time": 1768561199999, "quote_volume": 3047.20736, "trades": 22, "taker_buy_base": 30179.7, "taker_buy_quote": 1102.74766 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 134687.5, "close_time": 1768564799999, "quote_volume": 4914.38156, "trades": 32, "taker_buy_base": 76503.4, "taker_buy_quote": 2794.27751 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 146832.2, "close_time": 1768568399999, "quote_volume": 5361.7004, "trades": 36, "taker_buy_base": 64080.4, "taker_buy_quote": 2341.48368 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 130953.3, "close_time": 1768571999999, "quote_volume": 4754.379, "trades": 34, "taker_buy_base": 88020.2, "taker_buy_quote": 3196.85612 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.0364, "volume": 26172.1, "close_time": 1768575599999, "quote_volume": 951.89889, "trades": 19, "taker_buy_base": 13863.9, "taker_buy_quote": 503.96541 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0351, "close": 0.0354, "volume": 596301.1, "close_time": 1768579199999, "quote_volume": 21379.00587, "trades": 182, "taker_buy_base": 326832.6, "taker_buy_quote": 11711.76815 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0354, "high": 0.0361, "low": 0.0353, "close": 0.036, "volume": 560158.6, "close_time": 1768582799999, "quote_volume": 20012.90992, "trades": 172, "taker_buy_base": 216779.9, "taker_buy_quote": 7768.91934 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0357, "close": 0.0361, "volume": 184852.9, "close_time": 1768586399999, "quote_volume": 6627.06078, "trades": 62, "taker_buy_base": 81178.2, "taker_buy_quote": 2912.38368 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0362, "high": 0.0362, "low": 0.036, "close": 0.0361, "volume": 220054.8, "close_time": 1768589999999, "quote_volume": 7946.96452, "trades": 63, "taker_buy_base": 124046.3, "taker_buy_quote": 4481.31767 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.036, "volume": 100942.3, "close_time": 1768593599999, "quote_volume": 3629.52542, "trades": 31, "taker_buy_base": 32565.6, "taker_buy_quote": 1172.9088 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.036, "high": 0.0365, "low": 0.0359, "close": 0.0365, "volume": 212486.6, "close_time": 1768597199999, "quote_volume": 7701.18562, "trades": 55, "taker_buy_base": 87633.5, "taker_buy_quote": 3175.88535 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 158324.8, "close_time": 1768600799999, "quote_volume": 5785.22359, "trades": 38, "taker_buy_base": 69438.6, "taker_buy_quote": 2537.66716 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 80489.9, "close_time": 1768604399999, "quote_volume": 2937.05389, "trades": 24, "taker_buy_base": 35803.2, "taker_buy_quote": 1306.8168 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 126372.4, "close_time": 1768607999999, "quote_volume": 4627.09971, "trades": 35, "taker_buy_base": 74892.9, "taker_buy_quote": 2743.29123 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 238035.6, "close_time": 1768611599999, "quote_volume": 8690.99871, "trades": 83, "taker_buy_base": 146813.7, "taker_buy_quote": 5361.02241 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 101710.7, "close_time": 1768615199999, "quote_volume": 3718.72739, "trades": 37, "taker_buy_base": 61435.9, "taker_buy_quote": 2247.39595 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 76739.6, "close_time": 1768618799999, "quote_volume": 2790.63407, "trades": 28, "taker_buy_base": 17280.4, "taker_buy_quote": 628.10458 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 22191.1, "close_time": 1768622399999, "quote_volume": 803.84094, "trades": 12, "taker_buy_base": 14762.4, "taker_buy_quote": 534.39888 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 120216.5, "close_time": 1768625999999, "quote_volume": 4346.84497, "trades": 45, "taker_buy_base": 64629.8, "taker_buy_quote": 2336.96762 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0364, "volume": 119618.0, "close_time": 1768629599999, "quote_volume": 4358.99516, "trades": 40, "taker_buy_base": 74918.4, "taker_buy_quote": 2729.75224 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 52496.4, "close_time": 1768633199999, "quote_volume": 1910.35504, "trades": 16, "taker_buy_base": 25934.8, "taker_buy_quote": 944.52772 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0362, "close": 0.0363, "volume": 77149.0, "close_time": 1768636799999, "quote_volume": 2802.04125, "trades": 51, "taker_buy_base": 47021.0, "taker_buy_quote": 1707.72542 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 134732.2, "close_time": 1768640399999, "quote_volume": 4929.25324, "trades": 40, "taker_buy_base": 55109.5, "taker_buy_quote": 2015.96146 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 144293.1, "close_time": 1768643999999, "quote_volume": 5278.54122, "trades": 71, "taker_buy_base": 71799.3, "taker_buy_quote": 2626.17814 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0364, "volume": 97118.8, "close_time": 1768647599999, "quote_volume": 3544.23399, "trades": 29, "taker_buy_base": 53389.8, "taker_buy_quote": 1948.17272 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 126391.8, "close_time": 1768651199999, "quote_volume": 4582.59685, "trades": 41, "taker_buy_base": 78526.1, "taker_buy_quote": 2847.77995 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0361, "high": 0.0366, "low": 0.0361, "close": 0.0365, "volume": 221961.3, "close_time": 1768654799999, "quote_volume": 8089.0774, "trades": 76, "taker_buy_base": 146542.7, "taker_buy_quote": 5340.45353 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 539425.2, "close_time": 1768658399999, "quote_volume": 19770.02816, "trades": 71, "taker_buy_base": 248739.4, "taker_buy_quote": 9110.96326 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0366, "high": 0.0372, "low": 0.0366, "close": 0.0371, "volume": 293585.0, "close_time": 1768661999999, "quote_volume": 10837.32458, "trades": 88, "taker_buy_base": 181281.7, "taker_buy_quote": 6700.3195 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0369, "close": 0.0371, "volume": 236611.9, "close_time": 1768665599999, "quote_volume": 8787.44461, "trades": 75, "taker_buy_base": 111730.5, "taker_buy_quote": 4147.50851 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0366, "close": 0.0366, "volume": 204908.8, "close_time": 1768669199999, "quote_volume": 7557.29639, "trades": 63, "taker_buy_base": 87674.1, "taker_buy_quote": 3231.62881 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 24137.5, "close_time": 1768672799999, "quote_volume": 886.14219, "trades": 20, "taker_buy_base": 9310.5, "taker_buy_quote": 342.10328 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0367, "high": 0.037, "low": 0.0367, "close": 0.0368, "volume": 161987.9, "close_time": 1768676399999, "quote_volume": 5968.17218, "trades": 50, "taker_buy_base": 126482.1, "taker_buy_quote": 4662.95469 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 107146.4, "close_time": 1768679999999, "quote_volume": 3935.8115, "trades": 31, "taker_buy_base": 62262.0, "taker_buy_quote": 2287.20976 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 52336.6, "close_time": 1768683599999, "quote_volume": 1923.01685, "trades": 14, "taker_buy_base": 26036.3, "taker_buy_quote": 957.79584 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 176736.1, "close_time": 1768687199999, "quote_volume": 6488.57372, "trades": 34, "taker_buy_base": 95303.4, "taker_buy_quote": 3503.55264 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0361, "close": 0.0364, "volume": 132694.6, "close_time": 1768690799999, "quote_volume": 4815.63073, "trades": 32, "taker_buy_base": 18039.6, "taker_buy_quote": 658.39622 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 154680.3, "close_time": 1768694399999, "quote_volume": 5624.48434, "trades": 38, "taker_buy_base": 51486.3, "taker_buy_quote": 1872.79412 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0364, "close": 0.0367, "volume": 325352.4, "close_time": 1768697999999, "quote_volume": 11937.31815, "trades": 84, "taker_buy_base": 164647.0, "taker_buy_quote": 6040.30588 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0363, "close": 0.0363, "volume": 314002.8, "close_time": 1768701599999, "quote_volume": 11442.46882, "trades": 74, "taker_buy_base": 152661.4, "taker_buy_quote": 5563.97429 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0362, "close": 0.0364, "volume": 215793.0, "close_time": 1768705199999, "quote_volume": 7842.15258, "trades": 54, "taker_buy_base": 134222.2, "taker_buy_quote": 4879.74707 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0362, "close": 0.0363, "volume": 223200.4, "close_time": 1768708799999, "quote_volume": 8120.65714, "trades": 60, "taker_buy_base": 113669.7, "taker_buy_quote": 4136.90084 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 176196.6, "close_time": 1768712399999, "quote_volume": 6378.51628, "trades": 48, "taker_buy_base": 80812.0, "taker_buy_quote": 2925.0244 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0362, "close": 0.0363, "volume": 113036.5, "close_time": 1768715999999, "quote_volume": 4104.65223, "trades": 29, "taker_buy_base": 81640.7, "taker_buy_quote": 2965.22716 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 27856.0, "close_time": 1768719599999, "quote_volume": 1010.47968, "trades": 9, "taker_buy_base": 6931.2, "taker_buy_quote": 251.43256 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0359, "close": 0.0361, "volume": 159391.6, "close_time": 1768723199999, "quote_volume": 5751.82113, "trades": 48, "taker_buy_base": 83194.2, "taker_buy_quote": 3000.87526 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0361, "high": 0.0362, "low": 0.036, "close": 0.0361, "volume": 112114.2, "close_time": 1768726799999, "quote_volume": 4046.11235, "trades": 33, "taker_buy_base": 66606.4, "taker_buy_quote": 2403.45971 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 148804.1, "close_time": 1768730399999, "quote_volume": 5377.89301, "trades": 45, "taker_buy_base": 81574.8, "taker_buy_quote": 2948.29968 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0361, "high": 0.0365, "low": 0.036, "close": 0.0365, "volume": 110192.5, "close_time": 1768733999999, "quote_volume": 3995.61505, "trades": 34, "taker_buy_base": 50502.4, "taker_buy_quote": 1829.29283 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0365, "high": 0.037, "low": 0.0365, "close": 0.0367, "volume": 358887.2, "close_time": 1768737599999, "quote_volume": 13170.26982, "trades": 88, "taker_buy_base": 156354.7, "taker_buy_quote": 5736.5015 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 326348.8, "close_time": 1768741199999, "quote_volume": 11993.28351, "trades": 72, "taker_buy_base": 206140.4, "taker_buy_quote": 7575.69403 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 423517.2, "close_time": 1768744799999, "quote_volume": 15551.24099, "trades": 96, "taker_buy_base": 209634.7, "taker_buy_quote": 7697.40383 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0362, "close": 0.0362, "volume": 378120.1, "close_time": 1768748399999, "quote_volume": 13811.99133, "trades": 110, "taker_buy_base": 185259.5, "taker_buy_quote": 6770.30039 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0361, "close": 0.0364, "volume": 244669.6, "close_time": 1768751999999, "quote_volume": 8883.14391, "trades": 76, "taker_buy_base": 87843.4, "taker_buy_quote": 3188.10886 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0364, "volume": 852588.1, "close_time": 1768755599999, "quote_volume": 31148.78461, "trades": 175, "taker_buy_base": 368780.7, "taker_buy_quote": 13494.69169 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0363, "high": 0.0365, "low": 0.036, "close": 0.0365, "volume": 307878.5, "close_time": 1768759199999, "quote_volume": 11171.33601, "trades": 70, "taker_buy_base": 86270.6, "taker_buy_quote": 3137.70044 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0364, "close": 0.0367, "volume": 232966.8, "close_time": 1768762799999, "quote_volume": 8541.84061, "trades": 54, "taker_buy_base": 132947.5, "taker_buy_quote": 4874.93988 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0363, "close": 0.0364, "volume": 126771.8, "close_time": 1768766399999, "quote_volume": 4629.93432, "trades": 36, "taker_buy_base": 77574.0, "taker_buy_quote": 2833.41032 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0364, "high": 0.037, "low": 0.0364, "close": 0.0367, "volume": 260136.0, "close_time": 1768769999999, "quote_volume": 9533.47464, "trades": 79, "taker_buy_base": 141508.1, "taker_buy_quote": 5189.85122 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 183245.8, "close_time": 1768773599999, "quote_volume": 6730.58582, "trades": 53, "taker_buy_base": 84505.6, "taker_buy_quote": 3104.728 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 149967.3, "close_time": 1768777199999, "quote_volume": 5530.80152, "trades": 33, "taker_buy_base": 27992.5, "taker_buy_quote": 1031.17024 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0345, "close": 0.0345, "volume": 987418.8, "close_time": 1768780799999, "quote_volume": 35158.75636, "trades": 199, "taker_buy_base": 542066.1, "taker_buy_quote": 19327.90497 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0345, "high": 0.0352, "low": 0.0306, "close": 0.033, "volume": 3407722.1, "close_time": 1768784399999, "quote_volume": 111227.06316, "trades": 1474, "taker_buy_base": 1899924.8, "taker_buy_quote": 62108.6477 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0329, "high": 0.0333, "low": 0.0328, "close": 0.0329, "volume": 586419.3, "close_time": 1768787999999, "quote_volume": 19355.7264, "trades": 143, "taker_buy_base": 346573.0, "taker_buy_quote": 11437.13174 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0328, "close": 0.033, "volume": 372365.7, "close_time": 1768791599999, "quote_volume": 12278.5643, "trades": 88, "taker_buy_base": 210846.5, "taker_buy_quote": 6954.28404 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.033, "high": 0.0333, "low": 0.033, "close": 0.0333, "volume": 149070.9, "close_time": 1768795199999, "quote_volume": 4930.58179, "trades": 40, "taker_buy_base": 79868.7, "taker_buy_quote": 2642.12304 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0328, "close": 0.0328, "volume": 276640.1, "close_time": 1768798799999, "quote_volume": 9135.20102, "trades": 61, "taker_buy_base": 134060.1, "taker_buy_quote": 4426.11791 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 226210.2, "close_time": 1768802399999, "quote_volume": 7419.70956, "trades": 54, "taker_buy_base": 113607.9, "taker_buy_quote": 3726.49412 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0328, "close": 0.0328, "volume": 90947.0, "close_time": 1768805999999, "quote_volume": 2986.34761, "trades": 26, "taker_buy_base": 50138.5, "taker_buy_quote": 1646.25945 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0328, "high": 0.0334, "low": 0.0328, "close": 0.0332, "volume": 196549.5, "close_time": 1768809599999, "quote_volume": 6524.1441, "trades": 54, "taker_buy_base": 109978.2, "taker_buy_quote": 3654.60912 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0331, "high": 0.0335, "low": 0.033, "close": 0.0334, "volume": 248789.8, "close_time": 1768813199999, "quote_volume": 8280.80385, "trades": 59, "taker_buy_base": 142976.3, "taker_buy_quote": 4759.03601 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0332, "close": 0.0333, "volume": 145513.9, "close_time": 1768816799999, "quote_volume": 4834.42716, "trades": 39, "taker_buy_base": 66000.3, "taker_buy_quote": 2192.02206 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0332, "high": 0.0332, "low": 0.033, "close": 0.033, "volume": 84142.6, "close_time": 1768820399999, "quote_volume": 2788.46206, "trades": 19, "taker_buy_base": 56241.2, "taker_buy_quote": 1864.57714 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0331, "high": 0.0332, "low": 0.033, "close": 0.033, "volume": 180185.9, "close_time": 1768823999999, "quote_volume": 5959.07403, "trades": 34, "taker_buy_base": 102121.2, "taker_buy_quote": 3378.88477 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0328, "close": 0.0329, "volume": 157413.2, "close_time": 1768827599999, "quote_volume": 5186.38308, "trades": 41, "taker_buy_base": 73551.6, "taker_buy_quote": 2425.12698 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.033, "high": 0.0332, "low": 0.0327, "close": 0.0328, "volume": 440538.8, "close_time": 1768831199999, "quote_volume": 14515.02294, "trades": 82, "taker_buy_base": 177443.4, "taker_buy_quote": 5856.15337 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0328, "close": 0.0329, "volume": 158383.4, "close_time": 1768834799999, "quote_volume": 5199.7716, "trades": 40, "taker_buy_base": 94971.4, "taker_buy_quote": 3117.54864 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 207440.9, "close_time": 1768838399999, "quote_volume": 6799.77434, "trades": 48, "taker_buy_base": 121100.7, "taker_buy_quote": 3969.23202 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0329, "high": 0.0334, "low": 0.0329, "close": 0.0334, "volume": 309887.1, "close_time": 1768841999999, "quote_volume": 10298.07591, "trades": 75, "taker_buy_base": 140750.5, "taker_buy_quote": 4677.05334 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0334, "volume": 154090.7, "close_time": 1768845599999, "quote_volume": 5141.01548, "trades": 35, "taker_buy_base": 69680.8, "taker_buy_quote": 2324.79577 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0333, "high": 0.0336, "low": 0.0332, "close": 0.0336, "volume": 294613.9, "close_time": 1768849199999, "quote_volume": 9870.16108, "trades": 69, "taker_buy_base": 147080.9, "taker_buy_quote": 4933.81644 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0336, "high": 0.034, "low": 0.0336, "close": 0.0337, "volume": 346085.8, "close_time": 1768852799999, "quote_volume": 11700.13352, "trades": 83, "taker_buy_base": 181223.3, "taker_buy_quote": 6130.31647 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0337, "close": 0.0338, "volume": 199304.2, "close_time": 1768856399999, "quote_volume": 6733.6575, "trades": 46, "taker_buy_base": 110453.3, "taker_buy_quote": 3737.7554 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0334, "close": 0.0335, "volume": 130742.2, "close_time": 1768859999999, "quote_volume": 4391.44196, "trades": 52, "taker_buy_base": 71901.5, "taker_buy_quote": 2414.4992 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0332, "close": 0.0333, "volume": 186195.8, "close_time": 1768863599999, "quote_volume": 6208.14676, "trades": 46, "taker_buy_base": 82873.1, "taker_buy_quote": 2762.76345 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0333, "high": 0.0337, "low": 0.0332, "close": 0.0336, "volume": 208569.3, "close_time": 1768867199999, "quote_volume": 6991.21932, "trades": 64, "taker_buy_base": 150036.7, "taker_buy_quote": 5026.44216 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0334, "close": 0.0334, "volume": 298804.3, "close_time": 1768870799999, "quote_volume": 10020.80022, "trades": 103, "taker_buy_base": 129563.9, "taker_buy_quote": 4347.74584 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0333, "high": 0.0337, "low": 0.0333, "close": 0.0337, "volume": 447497.3, "close_time": 1768874399999, "quote_volume": 15005.03289, "trades": 148, "taker_buy_base": 278463.6, "taker_buy_quote": 9336.2444 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 518431.4, "close_time": 1768877999999, "quote_volume": 17383.68983, "trades": 137, "taker_buy_base": 272834.8, "taker_buy_quote": 9153.14537 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0333, "close": 0.0334, "volume": 293432.5, "close_time": 1768881599999, "quote_volume": 9824.0331, "trades": 78, "taker_buy_base": 134913.8, "taker_buy_quote": 4521.19521 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0333, "close": 0.0334, "volume": 229585.7, "close_time": 1768885199999, "quote_volume": 7659.82203, "trades": 75, "taker_buy_base": 101241.9, "taker_buy_quote": 3379.38698 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0333, "high": 0.0335, "low": 0.033, "close": 0.0333, "volume": 511940.7, "close_time": 1768888799999, "quote_volume": 17037.24176, "trades": 153, "taker_buy_base": 268514.3, "taker_buy_quote": 8946.8624 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0328, "close": 0.033, "volume": 156429.0, "close_time": 1768892399999, "quote_volume": 5165.2965, "trades": 61, "taker_buy_base": 57986.4, "taker_buy_quote": 1911.45752 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.033, "high": 0.033, "low": 0.0326, "close": 0.0327, "volume": 388474.5, "close_time": 1768895999999, "quote_volume": 12727.9769, "trades": 64, "taker_buy_base": 30532.1, "taker_buy_quote": 1004.0004 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0321, "close": 0.0323, "volume": 362257.4, "close_time": 1768899599999, "quote_volume": 11725.58369, "trades": 108, "taker_buy_base": 255743.7, "taker_buy_quote": 8284.40358 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0322, "close": 0.0324, "volume": 77939.5, "close_time": 1768903199999, "quote_volume": 2519.4801, "trades": 46, "taker_buy_base": 49518.7, "taker_buy_quote": 1601.15341 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0323, "high": 0.0327, "low": 0.0323, "close": 0.0324, "volume": 66054.2, "close_time": 1768906799999, "quote_volume": 2152.2041, "trades": 50, "taker_buy_base": 50700.0, "taker_buy_quote": 1653.28311 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0321, "close": 0.0321, "volume": 135557.1, "close_time": 1768910399999, "quote_volume": 4377.50561, "trades": 42, "taker_buy_base": 17126.6, "taker_buy_quote": 552.62148 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0321, "high": 0.0324, "low": 0.032, "close": 0.0323, "volume": 112718.1, "close_time": 1768913999999, "quote_volume": 3631.9715, "trades": 48, "taker_buy_base": 75243.6, "taker_buy_quote": 2426.81555 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0318, "close": 0.0318, "volume": 90771.6, "close_time": 1768917599999, "quote_volume": 2902.90413, "trades": 63, "taker_buy_base": 30086.1, "taker_buy_quote": 962.76456 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0319, "high": 0.0323, "low": 0.0318, "close": 0.0322, "volume": 346602.5, "close_time": 1768921199999, "quote_volume": 11089.89371, "trades": 126, "taker_buy_base": 255206.3, "taker_buy_quote": 8164.29248 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0317, "close": 0.032, "volume": 175545.5, "close_time": 1768924799999, "quote_volume": 5608.67641, "trades": 94, "taker_buy_base": 79570.0, "taker_buy_quote": 2543.68397 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0315, "close": 0.0315, "volume": 268274.3, "close_time": 1768928399999, "quote_volume": 8511.67529, "trades": 131, "taker_buy_base": 143078.1, "taker_buy_quote": 4533.81176 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0312, "close": 0.0314, "volume": 90427.2, "close_time": 1768931999999, "quote_volume": 2841.17378, "trades": 45, "taker_buy_base": 57975.0, "taker_buy_quote": 1817.96899 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0308, "close": 0.031, "volume": 243393.6, "close_time": 1768935599999, "quote_volume": 7548.02502, "trades": 69, "taker_buy_base": 107841.7, "taker_buy_quote": 3340.85074 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0309, "close": 0.031, "volume": 97364.3, "close_time": 1768939199999, "quote_volume": 3025.06284, "trades": 63, "taker_buy_base": 53515.0, "taker_buy_quote": 1664.09084 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.031, "high": 0.0313, "low": 0.0309, "close": 0.0312, "volume": 67676.2, "close_time": 1768942799999, "quote_volume": 2104.53083, "trades": 38, "taker_buy_base": 53063.2, "taker_buy_quote": 1649.3048 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0307, "close": 0.0308, "volume": 120348.4, "close_time": 1768946399999, "quote_volume": 3721.86325, "trades": 42, "taker_buy_base": 67710.8, "taker_buy_quote": 2091.51327 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0302, "close": 0.0308, "volume": 291395.1, "close_time": 1768949999999, "quote_volume": 8903.16591, "trades": 70, "taker_buy_base": 77320.9, "taker_buy_quote": 2371.68106 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0303, "close": 0.0304, "volume": 188114.5, "close_time": 1768953599999, "quote_volume": 5731.37685, "trades": 57, "taker_buy_base": 92748.5, "taker_buy_quote": 2825.54741 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0305, "high": 0.0313, "low": 0.0305, "close": 0.0313, "volume": 108479.4, "close_time": 1768957199999, "quote_volume": 3348.36481, "trades": 41, "taker_buy_base": 71237.7, "taker_buy_quote": 2200.42152 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0312, "close": 0.0314, "volume": 46227.8, "close_time": 1768960799999, "quote_volume": 1453.26101, "trades": 36, "taker_buy_base": 33573.0, "taker_buy_quote": 1055.01424 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0314, "close": 0.0315, "volume": 62190.5, "close_time": 1768964399999, "quote_volume": 1957.55347, "trades": 46, "taker_buy_base": 22138.3, "taker_buy_quote": 697.01645 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0316, "high": 0.0319, "low": 0.0315, "close": 0.0317, "volume": 68932.4, "close_time": 1768967999999, "quote_volume": 2188.56287, "trades": 51, "taker_buy_base": 27095.6, "taker_buy_quote": 860.66246 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0316, "close": 0.0317, "volume": 64440.4, "close_time": 1768971599999, "quote_volume": 2040.8137, "trades": 38, "taker_buy_base": 58040.5, "taker_buy_quote": 1838.33798 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0315, "close": 0.0317, "volume": 55731.9, "close_time": 1768975199999, "quote_volume": 1763.61583, "trades": 32, "taker_buy_base": 28150.5, "taker_buy_quote": 890.5908 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0316, "close": 0.0316, "volume": 98031.2, "close_time": 1768978799999, "quote_volume": 3106.67209, "trades": 35, "taker_buy_base": 42001.4, "taker_buy_quote": 1331.45583 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0313, "close": 0.0314, "volume": 89800.1, "close_time": 1768982399999, "quote_volume": 2831.61513, "trades": 46, "taker_buy_base": 64315.8, "taker_buy_quote": 2028.06244 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0311, "close": 0.0313, "volume": 157973.8, "close_time": 1768985999999, "quote_volume": 4961.53444, "trades": 71, "taker_buy_base": 77657.2, "taker_buy_quote": 2440.65452 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0313, "close": 0.0314, "volume": 231166.0, "close_time": 1768989599999, "quote_volume": 7261.48915, "trades": 81, "taker_buy_base": 64540.4, "taker_buy_quote": 2033.84972 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0311, "close": 0.0311, "volume": 78302.0, "close_time": 1768993199999, "quote_volume": 2453.62543, "trades": 51, "taker_buy_base": 32868.4, "taker_buy_quote": 1030.11192 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0309, "close": 0.0309, "volume": 89314.0, "close_time": 1768996799999, "quote_volume": 2783.18682, "trades": 80, "taker_buy_base": 21965.5, "taker_buy_quote": 684.39374 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.031, "high": 0.031, "low": 0.0302, "close": 0.0305, "volume": 986416.9, "close_time": 1769000399999, "quote_volume": 29988.79906, "trades": 208, "taker_buy_base": 255305.7, "taker_buy_quote": 7790.26223 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0301, "close": 0.0303, "volume": 245951.5, "close_time": 1769003999999, "quote_volume": 7491.36281, "trades": 68, "taker_buy_base": 168970.3, "taker_buy_quote": 5148.39392 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0303, "high": 0.0312, "low": 0.0303, "close": 0.0312, "volume": 258428.9, "close_time": 1769007599999, "quote_volume": 7958.86667, "trades": 119, "taker_buy_base": 179758.6, "taker_buy_quote": 5541.59417 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0309, "close": 0.0311, "volume": 276171.2, "close_time": 1769011199999, "quote_volume": 8575.97956, "trades": 114, "taker_buy_base": 138758.1, "taker_buy_quote": 4319.22782 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0298, "close": 0.0298, "volume": 308093.4, "close_time": 1769014799999, "quote_volume": 9316.54618, "trades": 116, "taker_buy_base": 159299.0, "taker_buy_quote": 4815.12082 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0294, "close": 0.0299, "volume": 307013.0, "close_time": 1769018399999, "quote_volume": 9125.48323, "trades": 114, "taker_buy_base": 117521.9, "taker_buy_quote": 3500.27549 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0298, "close": 0.0302, "volume": 387462.1, "close_time": 1769021999999, "quote_volume": 11609.78924, "trades": 108, "taker_buy_base": 296727.6, "taker_buy_quote": 8899.46006 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0301, "high": 0.0313, "low": 0.0298, "close": 0.0312, "volume": 426441.7, "close_time": 1769025599999, "quote_volume": 13091.33798, "trades": 138, "taker_buy_base": 245832.7, "taker_buy_quote": 7576.72079 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0307, "close": 0.031, "volume": 170904.1, "close_time": 1769029199999, "quote_volume": 5279.59367, "trades": 105, "taker_buy_base": 62426.7, "taker_buy_quote": 1930.62021 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.0312, "volume": 321354.2, "close_time": 1769032799999, "quote_volume": 9970.74036, "trades": 73, "taker_buy_base": 104035.1, "taker_buy_quote": 3231.56471 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0308, "close": 0.0308, "volume": 91262.0, "close_time": 1769036399999, "quote_volume": 2838.71645, "trades": 37, "taker_buy_base": 57916.3, "taker_buy_quote": 1801.70078 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0302, "close": 0.0303, "volume": 233997.5, "close_time": 1769039999999, "quote_volume": 7130.64766, "trades": 60, "taker_buy_base": 91827.1, "taker_buy_quote": 2795.73859 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0304, "close": 0.0307, "volume": 101232.7, "close_time": 1769043599999, "quote_volume": 3093.00547, "trades": 63, "taker_buy_base": 59840.1, "taker_buy_quote": 1829.37505 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0309, "volume": 81567.1, "close_time": 1769047199999, "quote_volume": 2513.36836, "trades": 71, "taker_buy_base": 43812.5, "taker_buy_quote": 1350.04122 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0309, "close": 0.0309, "volume": 103384.0, "close_time": 1769050799999, "quote_volume": 3202.70771, "trades": 43, "taker_buy_base": 58173.2, "taker_buy_quote": 1803.56597 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0305, "close": 0.0306, "volume": 45315.6, "close_time": 1769054399999, "quote_volume": 1385.63642, "trades": 27, "taker_buy_base": 18977.2, "taker_buy_quote": 579.58393 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0305, "close": 0.0307, "volume": 159780.6, "close_time": 1769057999999, "quote_volume": 4884.66086, "trades": 44, "taker_buy_base": 77314.5, "taker_buy_quote": 2364.23069 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0303, "close": 0.0304, "volume": 163893.9, "close_time": 1769061599999, "quote_volume": 5013.79617, "trades": 46, "taker_buy_base": 105839.7, "taker_buy_quote": 3239.06802 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0302, "close": 0.0304, "volume": 99768.4, "close_time": 1769065199999, "quote_volume": 3023.50421, "trades": 67, "taker_buy_base": 71402.9, "taker_buy_quote": 2164.95275 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0302, "close": 0.0303, "volume": 85384.3, "close_time": 1769068799999, "quote_volume": 2582.90977, "trades": 42, "taker_buy_base": 30904.4, "taker_buy_quote": 935.42145 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 130843.0, "close_time": 1769072399999, "quote_volume": 3943.90605, "trades": 92, "taker_buy_base": 74514.8, "taker_buy_quote": 2246.95248 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0301, "close": 0.0304, "volume": 128412.3, "close_time": 1769075999999, "quote_volume": 3897.91936, "trades": 49, "taker_buy_base": 75498.7, "taker_buy_quote": 2292.60153 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 51529.0, "close_time": 1769079599999, "quote_volume": 1562.10724, "trades": 43, "taker_buy_base": 32217.5, "taker_buy_quote": 976.72249 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0298, "close": 0.0299, "volume": 111928.7, "close_time": 1769083199999, "quote_volume": 3350.44662, "trades": 52, "taker_buy_base": 22660.0, "taker_buy_quote": 678.19888 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0297, "volume": 160659.6, "close_time": 1769086799999, "quote_volume": 4771.98937, "trades": 33, "taker_buy_base": 53378.6, "taker_buy_quote": 1585.1912 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0295, "close": 0.0296, "volume": 145217.8, "close_time": 1769090399999, "quote_volume": 4309.07948, "trades": 64, "taker_buy_base": 70691.3, "taker_buy_quote": 2100.89639 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0291, "close": 0.0291, "volume": 191075.2, "close_time": 1769093999999, "quote_volume": 5618.36817, "trades": 91, "taker_buy_base": 110006.1, "taker_buy_quote": 3236.20755 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0287, "close": 0.029, "volume": 181490.3, "close_time": 1769097599999, "quote_volume": 5263.2334, "trades": 109, "taker_buy_base": 113957.8, "taker_buy_quote": 3305.82663 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0289, "close": 0.0293, "volume": 108773.9, "close_time": 1769101199999, "quote_volume": 3177.35928, "trades": 83, "taker_buy_base": 63184.0, "taker_buy_quote": 1844.7663 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0293, "high": 0.0294, "low": 0.029, "close": 0.0294, "volume": 82221.7, "close_time": 1769104799999, "quote_volume": 2398.77289, "trades": 72, "taker_buy_base": 56811.3, "taker_buy_quote": 1659.24453 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0293, "high": 0.0294, "low": 0.029, "close": 0.029, "volume": 142635.4, "close_time": 1769108399999, "quote_volume": 4166.90952, "trades": 94, "taker_buy_base": 85795.8, "taker_buy_quote": 2505.27788 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.029, "high": 0.0292, "low": 0.0288, "close": 0.0292, "volume": 493956.8, "close_time": 1769111999999, "quote_volume": 14259.43612, "trades": 96, "taker_buy_base": 92189.2, "taker_buy_quote": 2672.99299 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.029, "high": 0.0293, "low": 0.029, "close": 0.0292, "volume": 99561.2, "close_time": 1769115599999, "quote_volume": 2897.80004, "trades": 62, "taker_buy_base": 87946.1, "taker_buy_quote": 2560.04662 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 41898.6, "close_time": 1769119199999, "quote_volume": 1226.91638, "trades": 43, "taker_buy_base": 28662.5, "taker_buy_quote": 839.84526 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 185064.9, "close_time": 1769122799999, "quote_volume": 5410.50528, "trades": 70, "taker_buy_base": 138091.3, "taker_buy_quote": 4037.72382 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 36446.6, "close_time": 1769126399999, "quote_volume": 1066.29731, "trades": 42, "taker_buy_base": 20400.0, "taker_buy_quote": 597.21 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0293, "close": 0.0294, "volume": 82128.1, "close_time": 1769129999999, "quote_volume": 2416.96225, "trades": 52, "taker_buy_base": 31482.5, "taker_buy_quote": 926.83925 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0294, "close": 0.0294, "volume": 45033.4, "close_time": 1769133599999, "quote_volume": 1326.52379, "trades": 24, "taker_buy_base": 30848.0, "taker_buy_quote": 908.1262 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0292, "close": 0.0292, "volume": 70690.6, "close_time": 1769137199999, "quote_volume": 2069.64842, "trades": 32, "taker_buy_base": 850.0, "taker_buy_quote": 24.905 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0293, "close": 0.0295, "volume": 71716.7, "close_time": 1769140799999, "quote_volume": 2110.61453, "trades": 43, "taker_buy_base": 49162.0, "taker_buy_quote": 1445.96472 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0294, "close": 0.0297, "volume": 62576.9, "close_time": 1769144399999, "quote_volume": 1849.55278, "trades": 36, "taker_buy_base": 28740.0, "taker_buy_quote": 851.129 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0297, "close": 0.0301, "volume": 106467.1, "close_time": 1769147999999, "quote_volume": 3190.36639, "trades": 50, "taker_buy_base": 59013.5, "taker_buy_quote": 1767.61183 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0301, "close": 0.0301, "volume": 142558.7, "close_time": 1769151599999, "quote_volume": 4312.46631, "trades": 71, "taker_buy_base": 73895.9, "taker_buy_quote": 2234.52556 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0301, "close": 0.0304, "volume": 55510.7, "close_time": 1769155199999, "quote_volume": 1681.55638, "trades": 50, "taker_buy_base": 40724.1, "taker_buy_quote": 1234.8433 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0295, "close": 0.0296, "volume": 169073.4, "close_time": 1769158799999, "quote_volume": 5046.71867, "trades": 72, "taker_buy_base": 49616.2, "taker_buy_quote": 1478.44308 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0296, "close": 0.0297, "volume": 37331.4, "close_time": 1769162399999, "quote_volume": 1107.63194, "trades": 24, "taker_buy_base": 27043.9, "taker_buy_quote": 802.17819 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0295, "close": 0.0296, "volume": 70190.5, "close_time": 1769165999999, "quote_volume": 2077.77316, "trades": 45, "taker_buy_base": 43617.8, "taker_buy_quote": 1292.46178 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0297, "close": 0.0298, "volume": 62454.7, "close_time": 1769169599999, "quote_volume": 1859.61055, "trades": 59, "taker_buy_base": 15545.5, "taker_buy_quote": 462.50856 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0298, "close": 0.0301, "volume": 89572.0, "close_time": 1769173199999, "quote_volume": 2691.85969, "trades": 40, "taker_buy_base": 49873.0, "taker_buy_quote": 1501.44614 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 85631.5, "close_time": 1769176799999, "quote_volume": 2578.98105, "trades": 43, "taker_buy_base": 20717.3, "taker_buy_quote": 624.66371 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0294, "close": 0.0296, "volume": 109850.1, "close_time": 1769180399999, "quote_volume": 3284.03005, "trades": 60, "taker_buy_base": 63699.6, "taker_buy_quote": 1902.31473 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0297, "high": 0.0303, "low": 0.0295, "close": 0.0302, "volume": 137764.0, "close_time": 1769183999999, "quote_volume": 4142.13644, "trades": 60, "taker_buy_base": 105346.2, "taker_buy_quote": 3175.19004 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0298, "close": 0.0305, "volume": 301469.1, "close_time": 1769187599999, "quote_volume": 9077.15111, "trades": 68, "taker_buy_base": 75802.6, "taker_buy_quote": 2300.1026 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0298, "close": 0.0301, "volume": 171270.7, "close_time": 1769191199999, "quote_volume": 5169.55963, "trades": 69, "taker_buy_base": 80088.7, "taker_buy_quote": 2412.93735 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0299, "volume": 77969.3, "close_time": 1769194799999, "quote_volume": 2333.75385, "trades": 46, "taker_buy_base": 61431.2, "taker_buy_quote": 1839.26466 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0294, "close": 0.0294, "volume": 132635.1, "close_time": 1769198399999, "quote_volume": 3918.2018, "trades": 50, "taker_buy_base": 30872.3, "taker_buy_quote": 915.67685 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0291, "close": 0.0292, "volume": 167212.4, "close_time": 1769201999999, "quote_volume": 4919.1634, "trades": 59, "taker_buy_base": 124159.2, "taker_buy_quote": 3655.53259 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 47175.5, "close_time": 1769205599999, "quote_volume": 1380.3771, "trades": 27, "taker_buy_base": 26300.5, "taker_buy_quote": 768.7396 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 39589.7, "close_time": 1769209199999, "quote_volume": 1158.56301, "trades": 29, "taker_buy_base": 39353.7, "taker_buy_quote": 1151.64821 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 28915.6, "close_time": 1769212799999, "quote_volume": 846.80052, "trades": 36, "taker_buy_base": 26871.6, "taker_buy_quote": 787.11572 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0293, "close": 0.0294, "volume": 89606.2, "close_time": 1769216399999, "quote_volume": 2631.41742, "trades": 34, "taker_buy_base": 23330.0, "taker_buy_quote": 685.902 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0293, "close": 0.0296, "volume": 38820.7, "close_time": 1769219999999, "quote_volume": 1142.53849, "trades": 40, "taker_buy_base": 8115.2, "taker_buy_quote": 238.84992 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0298, "volume": 51941.3, "close_time": 1769223599999, "quote_volume": 1544.13297, "trades": 34, "taker_buy_base": 26038.7, "taker_buy_quote": 774.38918 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0298, "close": 0.0301, "volume": 103564.6, "close_time": 1769227199999, "quote_volume": 3112.8894, "trades": 49, "taker_buy_base": 56437.3, "taker_buy_quote": 1697.10596 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.0299, "volume": 173264.6, "close_time": 1769230799999, "quote_volume": 5194.25809, "trades": 56, "taker_buy_base": 105901.8, "taker_buy_quote": 3173.48715 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0298, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 491976.1, "close_time": 1769234399999, "quote_volume": 14668.39244, "trades": 188, "taker_buy_base": 371408.1, "taker_buy_quote": 11075.46604 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 134072.8, "close_time": 1769237999999, "quote_volume": 4017.07824, "trades": 50, "taker_buy_base": 41508.0, "taker_buy_quote": 1246.39744 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 188924.0, "close_time": 1769241599999, "quote_volume": 5686.52552, "trades": 37, "taker_buy_base": 120280.8, "taker_buy_quote": 3620.53708 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0301, "close": 0.0303, "volume": 117585.6, "close_time": 1769245199999, "quote_volume": 3555.85436, "trades": 51, "taker_buy_base": 10716.8, "taker_buy_quote": 323.98736 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.03, "volume": 30116.2, "close_time": 1769248799999, "quote_volume": 906.29762, "trades": 18, "taker_buy_base": 16154.1, "taker_buy_quote": 486.23841 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 69264.7, "close_time": 1769252399999, "quote_volume": 2079.30235, "trades": 34, "taker_buy_base": 34937.7, "taker_buy_quote": 1048.50354 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0302, "volume": 52599.8, "close_time": 1769255999999, "quote_volume": 1592.48174, "trades": 34, "taker_buy_base": 30584.5, "taker_buy_quote": 926.54035 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0303, "close": 0.0303, "volume": 137480.3, "close_time": 1769259599999, "quote_volume": 4167.68339, "trades": 63, "taker_buy_base": 96054.8, "taker_buy_quote": 2912.20272 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0301, "close": 0.0301, "volume": 19055.3, "close_time": 1769263199999, "quote_volume": 576.1755, "trades": 14, "taker_buy_base": 4435.2, "taker_buy_quote": 134.11656 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 84057.0, "close_time": 1769266799999, "quote_volume": 2527.87902, "trades": 31, "taker_buy_base": 15132.4, "taker_buy_quote": 455.11524 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.03, "volume": 57597.4, "close_time": 1769270399999, "quote_volume": 1723.63595, "trades": 30, "taker_buy_base": 24755.8, "taker_buy_quote": 740.71859 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 39097.5, "close_time": 1769273999999, "quote_volume": 1170.20743, "trades": 31, "taker_buy_base": 13093.6, "taker_buy_quote": 392.62075 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 47766.4, "close_time": 1769277599999, "quote_volume": 1435.11118, "trades": 27, "taker_buy_base": 23478.3, "taker_buy_quote": 706.69683 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 31701.8, "close_time": 1769281199999, "quote_volume": 951.14557, "trades": 20, "taker_buy_base": 18275.7, "taker_buy_quote": 549.3255 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0301, "close": 0.0302, "volume": 32488.0, "close_time": 1769284799999, "quote_volume": 980.24843, "trades": 17, "taker_buy_base": 10271.6, "taker_buy_quote": 309.35524 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0302, "close": 0.0303, "volume": 100331.9, "close_time": 1769288399999, "quote_volume": 3037.22625, "trades": 39, "taker_buy_base": 41207.9, "taker_buy_quote": 1246.70508 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 68855.0, "close_time": 1769291999999, "quote_volume": 2070.84232, "trades": 19, "taker_buy_base": 54067.6, "taker_buy_quote": 1625.77491 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.03, "high": 0.03, "low": 0.0299, "close": 0.03, "volume": 26381.7, "close_time": 1769295599999, "quote_volume": 790.99845, "trades": 20, "taker_buy_base": 8456.2, "taker_buy_quote": 253.686 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0301, "high": 0.0301, "low": 0.03, "close": 0.0301, "volume": 121911.5, "close_time": 1769299199999, "quote_volume": 3661.76502, "trades": 38, "taker_buy_base": 108211.5, "taker_buy_quote": 3250.39502 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0301, "high": 0.0307, "low": 0.0301, "close": 0.0304, "volume": 264507.0, "close_time": 1769302799999, "quote_volume": 8058.11401, "trades": 74, "taker_buy_base": 208041.8, "taker_buy_quote": 6334.15575 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0298, "close": 0.0299, "volume": 210432.2, "close_time": 1769306399999, "quote_volume": 6313.43882, "trades": 53, "taker_buy_base": 74064.3, "taker_buy_quote": 2224.66204 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.03, "high": 0.0303, "low": 0.0298, "close": 0.0299, "volume": 84532.8, "close_time": 1769309999999, "quote_volume": 2533.26789, "trades": 32, "taker_buy_base": 53385.6, "taker_buy_quote": 1602.04754 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0295, "close": 0.0296, "volume": 119900.2, "close_time": 1769313599999, "quote_volume": 3562.23297, "trades": 38, "taker_buy_base": 59094.6, "taker_buy_quote": 1753.48002 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 97040.0, "close_time": 1769317199999, "quote_volume": 2848.905, "trades": 25, "taker_buy_base": 32709.2, "taker_buy_quote": 962.34486 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0293, "close": 0.0295, "volume": 58466.0, "close_time": 1769320799999, "quote_volume": 1720.78865, "trades": 31, "taker_buy_base": 55130.4, "taker_buy_quote": 1622.99709 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0295, "close": 0.0295, "volume": 71472.7, "close_time": 1769324399999, "quote_volume": 2114.88039, "trades": 52, "taker_buy_base": 43998.4, "taker_buy_quote": 1302.24998 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0294, "close": 0.0298, "volume": 85758.2, "close_time": 1769327999999, "quote_volume": 2533.55904, "trades": 31, "taker_buy_base": 25612.1, "taker_buy_quote": 759.1434 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0294, "close": 0.0295, "volume": 211762.1, "close_time": 1769331599999, "quote_volume": 6276.5893, "trades": 38, "taker_buy_base": 48496.2, "taker_buy_quote": 1435.32627 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0295, "high": 0.0299, "low": 0.0295, "close": 0.0299, "volume": 73432.7, "close_time": 1769335199999, "quote_volume": 2180.02848, "trades": 42, "taker_buy_base": 34135.4, "taker_buy_quote": 1013.7741 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0298, "high": 0.03, "low": 0.0297, "close": 0.0298, "volume": 154366.3, "close_time": 1769338799999, "quote_volume": 4608.66665, "trades": 28, "taker_buy_base": 55440.9, "taker_buy_quote": 1652.51237 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0299, "high": 0.03, "low": 0.0297, "close": 0.0298, "volume": 106361.2, "close_time": 1769342399999, "quote_volume": 3176.7331, "trades": 32, "taker_buy_base": 75844.0, "taker_buy_quote": 2265.06737 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0294, "close": 0.0296, "volume": 48580.4, "close_time": 1769345999999, "quote_volume": 1437.49169, "trades": 42, "taker_buy_base": 36899.8, "taker_buy_quote": 1092.14908 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0294, "close": 0.0297, "volume": 81823.8, "close_time": 1769349599999, "quote_volume": 2426.61156, "trades": 39, "taker_buy_base": 13074.3, "taker_buy_quote": 386.93171 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0292, "close": 0.0295, "volume": 82903.0, "close_time": 1769353199999, "quote_volume": 2443.70969, "trades": 44, "taker_buy_base": 50339.8, "taker_buy_quote": 1482.93635 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0295, "high": 0.0302, "low": 0.0295, "close": 0.0295, "volume": 196327.4, "close_time": 1769356799999, "quote_volume": 5860.25567, "trades": 98, "taker_buy_base": 96591.2, "taker_buy_quote": 2880.48198 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0284, "close": 0.0287, "volume": 281989.6, "close_time": 1769360399999, "quote_volume": 8110.47964, "trades": 94, "taker_buy_base": 150366.7, "taker_buy_quote": 4333.10853 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0285, "close": 0.0287, "volume": 86928.9, "close_time": 1769363999999, "quote_volume": 2493.83143, "trades": 43, "taker_buy_base": 37620.6, "taker_buy_quote": 1080.78008 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0281, "close": 0.0284, "volume": 223953.7, "close_time": 1769367599999, "quote_volume": 6346.58702, "trades": 78, "taker_buy_base": 130576.3, "taker_buy_quote": 3708.72298 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0274, "close": 0.0277, "volume": 356105.7, "close_time": 1769371199999, "quote_volume": 9946.2266, "trades": 107, "taker_buy_base": 145190.6, "taker_buy_quote": 4066.56354 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0272, "close": 0.0275, "volume": 464329.1, "close_time": 1769374799999, "quote_volume": 12762.94679, "trades": 108, "taker_buy_base": 257060.2, "taker_buy_quote": 7059.92589 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0276, "high": 0.0279, "low": 0.0276, "close": 0.0279, "volume": 154630.3, "close_time": 1769378399999, "quote_volume": 4293.67759, "trades": 52, "taker_buy_base": 101123.3, "taker_buy_quote": 2808.82284 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0278, "volume": 70600.8, "close_time": 1769381999999, "quote_volume": 1961.63363, "trades": 40, "taker_buy_base": 36723.7, "taker_buy_quote": 1019.72274 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0277, "close": 0.0281, "volume": 165942.7, "close_time": 1769385599999, "quote_volume": 4633.25617, "trades": 98, "taker_buy_base": 82538.6, "taker_buy_quote": 2304.21157 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0281, "high": 0.0285, "low": 0.028, "close": 0.0285, "volume": 148984.3, "close_time": 1769389199999, "quote_volume": 4212.54664, "trades": 96, "taker_buy_base": 98031.9, "taker_buy_quote": 2771.92435 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0286, "high": 0.0293, "low": 0.0286, "close": 0.0292, "volume": 210444.8, "close_time": 1769392799999, "quote_volume": 6109.04032, "trades": 151, "taker_buy_base": 129166.6, "taker_buy_quote": 3749.15485 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0287, "close": 0.0288, "volume": 115452.2, "close_time": 1769396399999, "quote_volume": 3322.79519, "trades": 44, "taker_buy_base": 23037.8, "taker_buy_quote": 663.13552 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0282, "close": 0.0283, "volume": 127905.9, "close_time": 1769399999999, "quote_volume": 3639.08041, "trades": 62, "taker_buy_base": 37085.5, "taker_buy_quote": 1063.06603 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0283, "close": 0.0287, "volume": 103373.0, "close_time": 1769403599999, "quote_volume": 2940.19171, "trades": 41, "taker_buy_base": 48784.5, "taker_buy_quote": 1389.87736 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0287, "close": 0.0287, "volume": 51840.8, "close_time": 1769407199999, "quote_volume": 1493.29428, "trades": 34, "taker_buy_base": 33436.3, "taker_buy_quote": 963.94716 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0287, "high": 0.029, "low": 0.0287, "close": 0.029, "volume": 131835.3, "close_time": 1769410799999, "quote_volume": 3807.14274, "trades": 93, "taker_buy_base": 66759.4, "taker_buy_quote": 1931.28019 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.029, "high": 0.0291, "low": 0.0288, "close": 0.0289, "volume": 91657.4, "close_time": 1769414399999, "quote_volume": 2651.28079, "trades": 33, "taker_buy_base": 27931.1, "taker_buy_quote": 808.14106 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.029, "high": 0.0292, "low": 0.029, "close": 0.0291, "volume": 124375.8, "close_time": 1769417999999, "quote_volume": 3625.02707, "trades": 79, "taker_buy_base": 50879.1, "taker_buy_quote": 1481.61765 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.029, "high": 0.029, "low": 0.0287, "close": 0.0288, "volume": 64613.4, "close_time": 1769421599999, "quote_volume": 1863.5687, "trades": 50, "taker_buy_base": 36746.7, "taker_buy_quote": 1059.25308 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0289, "close": 0.0291, "volume": 97971.2, "close_time": 1769425199999, "quote_volume": 2836.09612, "trades": 39, "taker_buy_base": 74421.2, "taker_buy_quote": 2155.47943 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0291, "high": 0.0292, "low": 0.029, "close": 0.0292, "volume": 67514.9, "close_time": 1769428799999, "quote_volume": 1964.99762, "trades": 28, "taker_buy_base": 57303.5, "taker_buy_quote": 1667.87185 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0292, "high": 0.0296, "low": 0.0292, "close": 0.0295, "volume": 209465.4, "close_time": 1769432399999, "quote_volume": 6170.10441, "trades": 60, "taker_buy_base": 82788.0, "taker_buy_quote": 2441.02264 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0293, "close": 0.0293, "volume": 126901.2, "close_time": 1769435999999, "quote_volume": 3730.48904, "trades": 49, "taker_buy_base": 103290.9, "taker_buy_quote": 3036.38235 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0291, "close": 0.0292, "volume": 327516.1, "close_time": 1769439599999, "quote_volume": 9592.99643, "trades": 106, "taker_buy_base": 105320.8, "taker_buy_quote": 3099.05454 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0293, "high": 0.0297, "low": 0.0276, "close": 0.0292, "volume": 1985404.1, "close_time": 1769443199999, "quote_volume": 57501.83509, "trades": 362, "taker_buy_base": 471526.3, "taker_buy_quote": 13817.31681 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0291, "close": 0.0293, "volume": 311896.6, "close_time": 1769446799999, "quote_volume": 9145.32216, "trades": 144, "taker_buy_base": 201522.9, "taker_buy_quote": 5915.31062 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0292, "high": 0.0294, "low": 0.029, "close": 0.0294, "volume": 243503.9, "close_time": 1769450399999, "quote_volume": 7111.28755, "trades": 82, "taker_buy_base": 77229.8, "taker_buy_quote": 2259.27454 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0293, "close": 0.0295, "volume": 162070.7, "close_time": 1769453999999, "quote_volume": 4763.62111, "trades": 57, "taker_buy_base": 83412.3, "taker_buy_quote": 2452.65899 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0291, "close": 0.0291, "volume": 40481.7, "close_time": 1769457599999, "quote_volume": 1184.17563, "trades": 24, "taker_buy_base": 17200.5, "taker_buy_quote": 504.04689 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0291, "high": 0.0291, "low": 0.029, "close": 0.029, "volume": 113198.0, "close_time": 1769461199999, "quote_volume": 3287.63988, "trades": 66, "taker_buy_base": 57127.0, "taker_buy_quote": 1659.24111 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.029, "high": 0.0296, "low": 0.029, "close": 0.0295, "volume": 53061.1, "close_time": 1769464799999, "quote_volume": 1557.38208, "trades": 38, "taker_buy_base": 33233.5, "taker_buy_quote": 974.63195 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0293, "close": 0.0293, "volume": 84752.4, "close_time": 1769468399999, "quote_volume": 2495.57592, "trades": 37, "taker_buy_base": 60611.9, "taker_buy_quote": 1785.29616 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 160297.3, "close_time": 1769471999999, "quote_volume": 4686.50829, "trades": 65, "taker_buy_base": 121015.6, "taker_buy_quote": 3539.44646 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0293, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 110085.7, "close_time": 1769475599999, "quote_volume": 3204.10014, "trades": 27, "taker_buy_base": 8500.0, "taker_buy_quote": 247.605 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0289, "close": 0.0291, "volume": 41827.3, "close_time": 1769479199999, "quote_volume": 1217.13116, "trades": 32, "taker_buy_base": 33641.6, "taker_buy_quote": 979.09723 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0292, "high": 0.0292, "low": 0.029, "close": 0.0291, "volume": 162550.8, "close_time": 1769482799999, "quote_volume": 4724.42406, "trades": 40, "taker_buy_base": 50676.5, "taker_buy_quote": 1477.25265 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0288, "close": 0.0288, "volume": 143598.8, "close_time": 1769486399999, "quote_volume": 4154.99688, "trades": 60, "taker_buy_base": 134882.8, "taker_buy_quote": 3903.51926 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0288, "high": 0.029, "low": 0.0288, "close": 0.029, "volume": 124682.0, "close_time": 1769489999999, "quote_volume": 3601.38485, "trades": 36, "taker_buy_base": 51312.5, "taker_buy_quote": 1484.89629 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0289, "close": 0.0291, "volume": 102987.2, "close_time": 1769493599999, "quote_volume": 2977.24149, "trades": 40, "taker_buy_base": 102177.8, "taker_buy_quote": 2953.82889 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.029, "high": 0.029, "low": 0.0288, "close": 0.0289, "volume": 126284.7, "close_time": 1769497199999, "quote_volume": 3648.73263, "trades": 32, "taker_buy_base": 8193.8, "taker_buy_quote": 236.80082 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0288, "close": 0.0292, "volume": 200328.5, "close_time": 1769500799999, "quote_volume": 5794.04881, "trades": 45, "taker_buy_base": 122416.1, "taker_buy_quote": 3542.46179 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0292, "high": 0.0292, "low": 0.029, "close": 0.029, "volume": 18749.1, "close_time": 1769504399999, "quote_volume": 545.82102, "trades": 19, "taker_buy_base": 3977.6, "taker_buy_quote": 115.6904 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.029, "high": 0.0291, "low": 0.0288, "close": 0.0289, "volume": 66429.3, "close_time": 1769507999999, "quote_volume": 1918.16859, "trades": 24, "taker_buy_base": 14674.4, "taker_buy_quote": 425.43637 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0289, "high": 0.029, "low": 0.0288, "close": 0.0289, "volume": 196370.7, "close_time": 1769511599999, "quote_volume": 5685.99529, "trades": 33, "taker_buy_base": 53235.4, "taker_buy_quote": 1542.24363 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0288, "close": 0.0289, "volume": 7520.3, "close_time": 1769515199999, "quote_volume": 217.26401, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0285, "close": 0.0286, "volume": 191415.4, "close_time": 1769518799999, "quote_volume": 5501.96178, "trades": 47, "taker_buy_base": 18749.3, "taker_buy_quote": 536.22998 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0285, "close": 0.0285, "volume": 53277.9, "close_time": 1769522399999, "quote_volume": 1525.6568, "trades": 40, "taker_buy_base": 20380.7, "taker_buy_quote": 583.63738 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0285, "high": 0.0288, "low": 0.0284, "close": 0.0285, "volume": 75424.7, "close_time": 1769525999999, "quote_volume": 2154.07009, "trades": 30, "taker_buy_base": 42126.0, "taker_buy_quote": 1205.60144 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0285, "high": 0.0292, "low": 0.0285, "close": 0.0292, "volume": 176800.2, "close_time": 1769529599999, "quote_volume": 5075.02835, "trades": 70, "taker_buy_base": 135104.8, "taker_buy_quote": 3883.33423 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0293, "high": 0.03, "low": 0.0292, "close": 0.0293, "volume": 394096.3, "close_time": 1769533199999, "quote_volume": 11661.11416, "trades": 121, "taker_buy_base": 168375.6, "taker_buy_quote": 4982.27241 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0285, "close": 0.0285, "volume": 192190.4, "close_time": 1769536799999, "quote_volume": 5545.72191, "trades": 69, "taker_buy_base": 36184.3, "taker_buy_quote": 1047.05662 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0283, "close": 0.0288, "volume": 158449.0, "close_time": 1769540399999, "quote_volume": 4513.36198, "trades": 50, "taker_buy_base": 75668.2, "taker_buy_quote": 2161.41371 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0287, "high": 0.029, "low": 0.0287, "close": 0.029, "volume": 25736.9, "close_time": 1769543999999, "quote_volume": 744.99884, "trades": 15, "taker_buy_base": 13780.9, "taker_buy_quote": 398.48233 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0289, "close": 0.0292, "volume": 88122.6, "close_time": 1769547599999, "quote_volume": 2564.96621, "trades": 18, "taker_buy_base": 64335.4, "taker_buy_quote": 1873.07055 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0288, "close": 0.0289, "volume": 121915.4, "close_time": 1769551199999, "quote_volume": 3540.20049, "trades": 33, "taker_buy_base": 59713.2, "taker_buy_quote": 1733.71845 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.0289, "volume": 16965.7, "close_time": 1769554799999, "quote_volume": 491.43412, "trades": 8, "taker_buy_base": 11703.7, "taker_buy_quote": 339.36232 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0289, "high": 0.029, "low": 0.0288, "close": 0.029, "volume": 28084.2, "close_time": 1769558399999, "quote_volume": 812.23445, "trades": 11, "taker_buy_base": 22523.2, "taker_buy_quote": 651.00973 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0288, "close": 0.029, "volume": 39303.5, "close_time": 1769561999999, "quote_volume": 1135.3025, "trades": 16, "taker_buy_base": 14090.8, "taker_buy_quote": 407.7647 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.029, "high": 0.029, "low": 0.0287, "close": 0.0288, "volume": 25852.2, "close_time": 1769565599999, "quote_volume": 749.03307, "trades": 8, "taker_buy_base": 11772.1, "taker_buy_quote": 341.3909 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0287, "close": 0.0288, "volume": 84491.8, "close_time": 1769569199999, "quote_volume": 2436.25591, "trades": 21, "taker_buy_base": 64397.1, "taker_buy_quote": 1857.13451 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0287, "close": 0.0287, "volume": 45758.3, "close_time": 1769572799999, "quote_volume": 1319.52384, "trades": 25, "taker_buy_base": 191.8, "taker_buy_quote": 5.54302 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0286, "close": 0.0288, "volume": 77448.2, "close_time": 1769576399999, "quote_volume": 2224.53141, "trades": 27, "taker_buy_base": 48866.2, "taker_buy_quote": 1404.42741 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0287, "close": 0.0287, "volume": 44249.4, "close_time": 1769579999999, "quote_volume": 1273.06985, "trades": 15, "taker_buy_base": 17085.5, "taker_buy_quote": 492.45342 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0287, "close": 0.0288, "volume": 15414.7, "close_time": 1769583599999, "quote_volume": 444.35451, "trades": 10, "taker_buy_base": 12293.6, "taker_buy_quote": 354.71894 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0287, "close": 0.0288, "volume": 78161.0, "close_time": 1769587199999, "quote_volume": 2254.21868, "trades": 31, "taker_buy_base": 59431.9, "taker_buy_quote": 1714.97685 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0286, "close": 0.0286, "volume": 77265.0, "close_time": 1769590799999, "quote_volume": 2213.06302, "trades": 15, "taker_buy_base": 1040.3, "taker_buy_quote": 29.96064 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0286, "high": 0.0291, "low": 0.0286, "close": 0.029, "volume": 144866.9, "close_time": 1769594399999, "quote_volume": 4177.76009, "trades": 53, "taker_buy_base": 95566.8, "taker_buy_quote": 2757.57894 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.029, "high": 0.0291, "low": 0.0288, "close": 0.0291, "volume": 111552.0, "close_time": 1769597999999, "quote_volume": 3229.35497, "trades": 27, "taker_buy_base": 33818.3, "taker_buy_quote": 980.68912 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0291, "high": 0.0304, "low": 0.0291, "close": 0.0303, "volume": 607983.8, "close_time": 1769601599999, "quote_volume": 18132.33387, "trades": 132, "taker_buy_base": 278635.9, "taker_buy_quote": 8308.84702 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0292, "close": 0.0292, "volume": 385542.0, "close_time": 1769605199999, "quote_volume": 11472.90547, "trades": 81, "taker_buy_base": 144703.4, "taker_buy_quote": 4339.98372 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0291, "close": 0.0291, "volume": 48186.0, "close_time": 1769608799999, "quote_volume": 1410.56847, "trades": 17, "taker_buy_base": 18449.4, "taker_buy_quote": 540.41186 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0291, "close": 0.0291, "volume": 43077.6, "close_time": 1769612399999, "quote_volume": 1256.94998, "trades": 17, "taker_buy_base": 6862.5, "taker_buy_quote": 200.385 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.029, "high": 0.0292, "low": 0.0288, "close": 0.0289, "volume": 69562.2, "close_time": 1769615999999, "quote_volume": 2018.44634, "trades": 20, "taker_buy_base": 19597.2, "taker_buy_quote": 571.22574 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0287, "close": 0.0288, "volume": 46547.0, "close_time": 1769619599999, "quote_volume": 1336.30872, "trades": 15, "taker_buy_base": 12090.6, "taker_buy_quote": 347.03494 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0284, "close": 0.0289, "volume": 71897.7, "close_time": 1769623199999, "quote_volume": 2050.89524, "trades": 18, "taker_buy_base": 23516.1, "taker_buy_quote": 672.28662 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0285, "close": 0.0287, "volume": 84121.9, "close_time": 1769626799999, "quote_volume": 2409.33378, "trades": 24, "taker_buy_base": 25830.8, "taker_buy_quote": 739.43302 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0286, "close": 0.0288, "volume": 29845.8, "close_time": 1769630399999, "quote_volume": 856.20744, "trades": 9, "taker_buy_base": 16810.3, "taker_buy_quote": 482.45561 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.029, "high": 0.0291, "low": 0.0288, "close": 0.0288, "volume": 52334.4, "close_time": 1769633999999, "quote_volume": 1518.75047, "trades": 12, "taker_buy_base": 23687.1, "taker_buy_quote": 685.27817 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0286, "close": 0.0287, "volume": 125889.6, "close_time": 1769637599999, "quote_volume": 3619.95376, "trades": 31, "taker_buy_base": 22430.8, "taker_buy_quote": 643.77396 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0288, "high": 0.0295, "low": 0.0286, "close": 0.0294, "volume": 41667.1, "close_time": 1769641199999, "quote_volume": 1205.95772, "trades": 19, "taker_buy_base": 35588.2, "taker_buy_quote": 1030.45254 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 40527.3, "close_time": 1769644799999, "quote_volume": 1185.88468, "trades": 6, "taker_buy_base": 28089.7, "taker_buy_quote": 822.2227 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0287, "close": 0.0289, "volume": 34870.0, "close_time": 1769648399999, "quote_volume": 1007.40199, "trades": 9, "taker_buy_base": 27938.8, "taker_buy_quote": 805.70407 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0288, "close": 0.029, "volume": 92731.3, "close_time": 1769651999999, "quote_volume": 2685.73603, "trades": 25, "taker_buy_base": 26699.9, "taker_buy_quote": 769.71672 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0281, "close": 0.0281, "volume": 177686.1, "close_time": 1769655599999, "quote_volume": 5051.03641, "trades": 30, "taker_buy_base": 73170.7, "taker_buy_quote": 2078.26514 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0282, "close": 0.0284, "volume": 58007.0, "close_time": 1769659199999, "quote_volume": 1645.8921, "trades": 8, "taker_buy_base": 43145.2, "taker_buy_quote": 1224.19588 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0282, "close": 0.0284, "volume": 93758.8, "close_time": 1769662799999, "quote_volume": 2651.94029, "trades": 31, "taker_buy_base": 20244.7, "taker_buy_quote": 573.47813 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0284, "close": 0.0286, "volume": 39684.4, "close_time": 1769666399999, "quote_volume": 1132.26753, "trades": 10, "taker_buy_base": 5231.2, "taker_buy_quote": 149.59232 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0283, "close": 0.0285, "volume": 660121.7, "close_time": 1769669999999, "quote_volume": 18805.04285, "trades": 69, "taker_buy_base": 97523.4, "taker_buy_quote": 2790.52398 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0283, "close": 0.0283, "volume": 341988.0, "close_time": 1769673599999, "quote_volume": 9714.17614, "trades": 80, "taker_buy_base": 218210.8, "taker_buy_quote": 6201.22462 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0277, "close": 0.0279, "volume": 465335.5, "close_time": 1769677199999, "quote_volume": 12998.4863, "trades": 94, "taker_buy_base": 222484.4, "taker_buy_quote": 6211.34453 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0279, "close": 0.0279, "volume": 153022.6, "close_time": 1769680799999, "quote_volume": 4280.89186, "trades": 42, "taker_buy_base": 47401.3, "taker_buy_quote": 1330.77228 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0281, "high": 0.0281, "low": 0.028, "close": 0.028, "volume": 178269.1, "close_time": 1769684399999, "quote_volume": 5006.42703, "trades": 31, "taker_buy_base": 27350.7, "taker_buy_quote": 768.55467 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.028, "high": 0.028, "low": 0.0277, "close": 0.0278, "volume": 153295.1, "close_time": 1769687999999, "quote_volume": 4268.15526, "trades": 140, "taker_buy_base": 98136.6, "taker_buy_quote": 2736.6815 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0275, "close": 0.0277, "volume": 102524.5, "close_time": 1769691599999, "quote_volume": 2835.33576, "trades": 56, "taker_buy_base": 39205.0, "taker_buy_quote": 1083.83112 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0277, "close": 0.0278, "volume": 422644.2, "close_time": 1769695199999, "quote_volume": 11785.96986, "trades": 23, "taker_buy_base": 55012.1, "taker_buy_quote": 1532.27278 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0271, "close": 0.0272, "volume": 157550.2, "close_time": 1769698799999, "quote_volume": 4341.83754, "trades": 61, "taker_buy_base": 55751.0, "taker_buy_quote": 1537.25213 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.027, "high": 0.027, "low": 0.0261, "close": 0.0267, "volume": 387239.3, "close_time": 1769702399999, "quote_volume": 10301.10395, "trades": 107, "taker_buy_base": 179837.5, "taker_buy_quote": 4790.43771 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0264, "close": 0.0269, "volume": 207924.2, "close_time": 1769705999999, "quote_volume": 5533.7921, "trades": 62, "taker_buy_base": 94132.9, "taker_buy_quote": 2513.31946 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.027, "high": 0.0273, "low": 0.0266, "close": 0.0266, "volume": 141470.2, "close_time": 1769709599999, "quote_volume": 3819.15996, "trades": 41, "taker_buy_base": 60715.9, "taker_buy_quote": 1643.1633 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0261, "close": 0.0261, "volume": 667081.9, "close_time": 1769713199999, "quote_volume": 17553.9835, "trades": 100, "taker_buy_base": 272527.4, "taker_buy_quote": 7171.74896 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0261, "high": 0.0264, "low": 0.026, "close": 0.0264, "volume": 314311.0, "close_time": 1769716799999, "quote_volume": 8264.80658, "trades": 72, "taker_buy_base": 175014.8, "taker_buy_quote": 4596.74853 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0262, "close": 0.0267, "volume": 184307.4, "close_time": 1769720399999, "quote_volume": 4875.36248, "trades": 35, "taker_buy_base": 102636.2, "taker_buy_quote": 2720.91764 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0266, "close": 0.0267, "volume": 486746.5, "close_time": 1769723999999, "quote_volume": 12964.58185, "trades": 72, "taker_buy_base": 57731.2, "taker_buy_quote": 1541.97988 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0266, "close": 0.0266, "volume": 9215.1, "close_time": 1769727599999, "quote_volume": 246.68012, "trades": 9, "taker_buy_base": 5279.7, "taker_buy_quote": 141.49596 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0264, "close": 0.0265, "volume": 34580.6, "close_time": 1769731199999, "quote_volume": 915.42778, "trades": 14, "taker_buy_base": 7712.6, "taker_buy_quote": 203.9097 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 69494.3, "close_time": 1769734799999, "quote_volume": 1837.75177, "trades": 21, "taker_buy_base": 45594.0, "taker_buy_quote": 1206.41591 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0254, "close": 0.0261, "volume": 949293.9, "close_time": 1769738399999, "quote_volume": 24465.34266, "trades": 182, "taker_buy_base": 519140.3, "taker_buy_quote": 13351.14339 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.026, "high": 0.026, "low": 0.0252, "close": 0.0257, "volume": 118065.9, "close_time": 1769741999999, "quote_volume": 3027.97958, "trades": 40, "taker_buy_base": 17129.0, "taker_buy_quote": 435.86535 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0256, "close": 0.0259, "volume": 35839.2, "close_time": 1769745599999, "quote_volume": 925.69047, "trades": 22, "taker_buy_base": 5052.6, "taker_buy_quote": 130.86234 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0259, "high": 0.0262, "low": 0.0259, "close": 0.0262, "volume": 76811.0, "close_time": 1769749199999, "quote_volume": 2002.08109, "trades": 30, "taker_buy_base": 12480.2, "taker_buy_quote": 324.55485 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0262, "high": 0.0263, "low": 0.026, "close": 0.0261, "volume": 46708.4, "close_time": 1769752799999, "quote_volume": 1221.71097, "trades": 18, "taker_buy_base": 25072.0, "taker_buy_quote": 657.46532 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.026, "high": 0.026, "low": 0.0256, "close": 0.0257, "volume": 64456.6, "close_time": 1769756399999, "quote_volume": 1659.97294, "trades": 27, "taker_buy_base": 15455.4, "taker_buy_quote": 397.92894 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0258, "high": 0.0262, "low": 0.0258, "close": 0.0261, "volume": 80027.7, "close_time": 1769759999999, "quote_volume": 2085.87156, "trades": 27, "taker_buy_base": 29158.0, "taker_buy_quote": 762.32746 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0259, "close": 0.026, "volume": 357821.2, "close_time": 1769763599999, "quote_volume": 9349.93394, "trades": 51, "taker_buy_base": 182062.8, "taker_buy_quote": 4752.6322 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0259, "close": 0.0262, "volume": 50327.8, "close_time": 1769767199999, "quote_volume": 1310.20454, "trades": 24, "taker_buy_base": 25617.6, "taker_buy_quote": 666.67661 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0261, "high": 0.0263, "low": 0.026, "close": 0.0263, "volume": 55043.8, "close_time": 1769770799999, "quote_volume": 1437.99287, "trades": 21, "taker_buy_base": 14992.1, "taker_buy_quote": 392.68014 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0263, "high": 0.0269, "low": 0.0263, "close": 0.0267, "volume": 273533.9, "close_time": 1769774399999, "quote_volume": 7306.4571, "trades": 57, "taker_buy_base": 85948.3, "taker_buy_quote": 2293.63622 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0266, "close": 0.0267, "volume": 146825.8, "close_time": 1769777999999, "quote_volume": 3917.81911, "trades": 48, "taker_buy_base": 87005.0, "taker_buy_quote": 2321.47284 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0262, "close": 0.0263, "volume": 239716.8, "close_time": 1769781599999, "quote_volume": 6314.72208, "trades": 71, "taker_buy_base": 36228.0, "taker_buy_quote": 955.59102 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0261, "close": 0.0262, "volume": 430442.4, "close_time": 1769785199999, "quote_volume": 11290.52388, "trades": 98, "taker_buy_base": 273223.9, "taker_buy_quote": 7174.33615 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0263, "high": 0.0265, "low": 0.026, "close": 0.0264, "volume": 52936.8, "close_time": 1769788799999, "quote_volume": 1398.1485, "trades": 24, "taker_buy_base": 16326.2, "taker_buy_quote": 430.787 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0262, "close": 0.0264, "volume": 109962.9, "close_time": 1769792399999, "quote_volume": 2895.04815, "trades": 41, "taker_buy_base": 59212.2, "taker_buy_quote": 1558.79259 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0263, "close": 0.0265, "volume": 57145.3, "close_time": 1769795999999, "quote_volume": 1514.52569, "trades": 26, "taker_buy_base": 25107.0, "taker_buy_quote": 666.21842 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0266, "high": 0.027, "low": 0.026, "close": 0.0269, "volume": 164504.3, "close_time": 1769799599999, "quote_volume": 4378.13251, "trades": 55, "taker_buy_base": 97202.4, "taker_buy_quote": 2592.30354 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0268, "high": 0.027, "low": 0.0267, "close": 0.0268, "volume": 92051.9, "close_time": 1769803199999, "quote_volume": 2465.81391, "trades": 19, "taker_buy_base": 4184.0, "taker_buy_quote": 112.3379 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0263, "close": 0.0264, "volume": 229324.2, "close_time": 1769806799999, "quote_volume": 6067.15129, "trades": 62, "taker_buy_base": 153813.0, "taker_buy_quote": 4063.70304 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0264, "volume": 64051.5, "close_time": 1769810399999, "quote_volume": 1687.14946, "trades": 16, "taker_buy_base": 27368.8, "taker_buy_quote": 722.45547 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0263, "close": 0.0266, "volume": 55243.0, "close_time": 1769813999999, "quote_volume": 1464.61388, "trades": 25, "taker_buy_base": 23081.0, "taker_buy_quote": 612.19538 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0264, "close": 0.0265, "volume": 79145.8, "close_time": 1769817599999, "quote_volume": 2098.42021, "trades": 17, "taker_buy_base": 59072.9, "taker_buy_quote": 1566.54938 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 315146.2, "close_time": 1769821199999, "quote_volume": 8319.34751, "trades": 72, "taker_buy_base": 165706.3, "taker_buy_quote": 4377.25068 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0263, "volume": 75644.5, "close_time": 1769824799999, "quote_volume": 1997.27949, "trades": 19, "taker_buy_base": 12727.7, "taker_buy_quote": 336.50073 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0264, "volume": 77995.6, "close_time": 1769828399999, "quote_volume": 2048.37796, "trades": 26, "taker_buy_base": 2321.7, "taker_buy_quote": 61.12156 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0262, "close": 0.0262, "volume": 129115.5, "close_time": 1769831999999, "quote_volume": 3392.75438, "trades": 29, "taker_buy_base": 2162.5, "taker_buy_quote": 57.02915 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0261, "close": 0.0261, "volume": 12500.7, "close_time": 1769835599999, "quote_volume": 327.49526, "trades": 5, "taker_buy_base": 7031.8, "taker_buy_quote": 184.21008 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 50512.9, "close_time": 1769839199999, "quote_volume": 1318.67536, "trades": 18, "taker_buy_base": 15601.1, "taker_buy_quote": 407.49247 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0257, "close": 0.0257, "volume": 220469.6, "close_time": 1769842799999, "quote_volume": 5697.1231, "trades": 51, "taker_buy_base": 50723.6, "taker_buy_quote": 1312.08371 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0255, "close": 0.0256, "volume": 171986.4, "close_time": 1769846399999, "quote_volume": 4391.55035, "trades": 59, "taker_buy_base": 140561.8, "taker_buy_quote": 3588.07627 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0251, "close": 0.0253, "volume": 211451.3, "close_time": 1769849999999, "quote_volume": 5351.04448, "trades": 39, "taker_buy_base": 66036.4, "taker_buy_quote": 1669.3154 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0253, "close": 0.0253, "volume": 205458.6, "close_time": 1769853599999, "quote_volume": 5205.1455, "trades": 40, "taker_buy_base": 61071.4, "taker_buy_quote": 1549.26953 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0252, "close": 0.0253, "volume": 62047.5, "close_time": 1769857199999, "quote_volume": 1569.87604, "trades": 20, "taker_buy_base": 17790.2, "taker_buy_quote": 450.05738 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0253, "high": 0.0254, "low": 0.025, "close": 0.0251, "volume": 1647824.7, "close_time": 1769860799999, "quote_volume": 41366.3489, "trades": 160, "taker_buy_base": 222300.7, "taker_buy_quote": 5599.94903 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0251, "close": 0.0251, "volume": 165553.3, "close_time": 1769864399999, "quote_volume": 4155.40752, "trades": 41, "taker_buy_base": 143228.6, "taker_buy_quote": 3595.05755 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.025, "high": 0.025, "low": 0.0248, "close": 0.0248, "volume": 48671.9, "close_time": 1769867999999, "quote_volume": 1210.10094, "trades": 28, "taker_buy_base": 12619.2, "taker_buy_quote": 313.24232 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0232, "close": 0.0236, "volume": 1238543.2, "close_time": 1769871599999, "quote_volume": 29325.45397, "trades": 196, "taker_buy_base": 550342.5, "taker_buy_quote": 13067.81077 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0235, "close": 0.0235, "volume": 73393.9, "close_time": 1769875199999, "quote_volume": 1738.44236, "trades": 37, "taker_buy_base": 41212.9, "taker_buy_quote": 979.61878 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0231, "close": 0.0233, "volume": 301889.3, "close_time": 1769878799999, "quote_volume": 7109.33467, "trades": 71, "taker_buy_base": 84000.0, "taker_buy_quote": 1978.7101 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0219, "close": 0.0225, "volume": 2096134.4, "close_time": 1769882399999, "quote_volume": 47026.53094, "trades": 307, "taker_buy_base": 912142.5, "taker_buy_quote": 20487.52138 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0209, "close": 0.0222, "volume": 1690242.7, "close_time": 1769885999999, "quote_volume": 36513.1177, "trades": 290, "taker_buy_base": 884219.7, "taker_buy_quote": 19029.59471 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0223, "high": 0.0226, "low": 0.0221, "close": 0.0225, "volume": 458898.4, "close_time": 1769889599999, "quote_volume": 10258.57971, "trades": 131, "taker_buy_base": 172469.8, "taker_buy_quote": 3856.40566 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0221, "close": 0.0225, "volume": 178879.4, "close_time": 1769893199999, "quote_volume": 3997.34163, "trades": 98, "taker_buy_base": 116746.0, "taker_buy_quote": 2611.70893 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0225, "high": 0.0229, "low": 0.0224, "close": 0.0228, "volume": 168851.5, "close_time": 1769896799999, "quote_volume": 3814.19124, "trades": 70, "taker_buy_base": 106232.0, "taker_buy_quote": 2403.44913 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0225, "close": 0.0226, "volume": 34524.2, "close_time": 1769900399999, "quote_volume": 782.86029, "trades": 33, "taker_buy_base": 17934.0, "taker_buy_quote": 405.93595 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0227, "high": 0.0233, "low": 0.0226, "close": 0.0232, "volume": 235562.9, "close_time": 1769903999999, "quote_volume": 5387.84743, "trades": 72, "taker_buy_base": 119292.4, "taker_buy_quote": 2725.43711 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 532935.5, "close_time": 1769907599999, "quote_volume": 12469.22008, "trades": 91, "taker_buy_base": 331615.5, "taker_buy_quote": 7759.80345 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0234, "volume": 383730.4, "close_time": 1769911199999, "quote_volume": 8919.88461, "trades": 103, "taker_buy_base": 209327.3, "taker_buy_quote": 4865.22803 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0234, "close": 0.0237, "volume": 116521.8, "close_time": 1769914799999, "quote_volume": 2742.75489, "trades": 52, "taker_buy_base": 40265.3, "taker_buy_quote": 947.9512 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0236, "high": 0.0241, "low": 0.0236, "close": 0.0238, "volume": 141527.9, "close_time": 1769918399999, "quote_volume": 3370.7919, "trades": 47, "taker_buy_base": 43031.4, "taker_buy_quote": 1025.08085 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.024, "volume": 86071.6, "close_time": 1769921999999, "quote_volume": 2055.99994, "trades": 50, "taker_buy_base": 41392.9, "taker_buy_quote": 988.7241 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 91959.0, "close_time": 1769925599999, "quote_volume": 2210.75593, "trades": 41, "taker_buy_base": 52063.3, "taker_buy_quote": 1251.54934 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0239, "close": 0.024, "volume": 47389.6, "close_time": 1769929199999, "quote_volume": 1141.12053, "trades": 22, "taker_buy_base": 28572.3, "taker_buy_quote": 689.37711 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.024, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 55544.5, "close_time": 1769932799999, "quote_volume": 1339.2637, "trades": 14, "taker_buy_base": 32766.1, "taker_buy_quote": 790.35462 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.024, "high": 0.0242, "low": 0.0239, "close": 0.0242, "volume": 268092.8, "close_time": 1769936399999, "quote_volume": 6475.51794, "trades": 66, "taker_buy_base": 202309.1, "taker_buy_quote": 4892.32188 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 108107.2, "close_time": 1769939999999, "quote_volume": 2611.01609, "trades": 38, "taker_buy_base": 75060.6, "taker_buy_quote": 1813.70731 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0238, "close": 0.0239, "volume": 554152.4, "close_time": 1769943599999, "quote_volume": 13381.45939, "trades": 122, "taker_buy_base": 227232.2, "taker_buy_quote": 5472.19125 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 296187.3, "close_time": 1769947199999, "quote_volume": 7047.08921, "trades": 72, "taker_buy_base": 231518.2, "taker_buy_quote": 5509.49597 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 289508.6, "close_time": 1769950799999, "quote_volume": 6834.79098, "trades": 58, "taker_buy_base": 154705.7, "taker_buy_quote": 3654.27108 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0236, "volume": 168859.2, "close_time": 1769954399999, "quote_volume": 3995.18355, "trades": 45, "taker_buy_base": 73149.2, "taker_buy_quote": 1731.16017 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0232, "close": 0.0235, "volume": 494578.9, "close_time": 1769957999999, "quote_volume": 11618.82176, "trades": 124, "taker_buy_base": 339589.3, "taker_buy_quote": 7979.98582 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0227, "close": 0.023, "volume": 693432.7, "close_time": 1769961599999, "quote_volume": 15970.99111, "trades": 149, "taker_buy_base": 463071.5, "taker_buy_quote": 10663.63088 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0229, "high": 0.0234, "low": 0.0228, "close": 0.0231, "volume": 911523.5, "close_time": 1769965199999, "quote_volume": 21026.15267, "trades": 206, "taker_buy_base": 533849.5, "taker_buy_quote": 12325.91425 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0228, "close": 0.023, "volume": 491107.1, "close_time": 1769968799999, "quote_volume": 11298.78909, "trades": 138, "taker_buy_base": 265754.3, "taker_buy_quote": 6114.175 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0231, "close": 0.0232, "volume": 669191.0, "close_time": 1769972399999, "quote_volume": 15585.5113, "trades": 158, "taker_buy_base": 424545.4, "taker_buy_quote": 9887.3547 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0233, "high": 0.0233, "low": 0.023, "close": 0.0231, "volume": 464802.7, "close_time": 1769975999999, "quote_volume": 10759.49396, "trades": 119, "taker_buy_base": 326272.9, "taker_buy_quote": 7551.78125 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 391956.8, "close_time": 1769979599999, "quote_volume": 9031.17829, "trades": 86, "taker_buy_base": 200335.9, "taker_buy_quote": 4613.82912 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.023, "high": 0.023, "low": 0.0226, "close": 0.0227, "volume": 599395.8, "close_time": 1769983199999, "quote_volume": 13690.16525, "trades": 162, "taker_buy_base": 437683.4, "taker_buy_quote": 9998.66833 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0227, "close": 0.0228, "volume": 387694.6, "close_time": 1769986799999, "quote_volume": 8869.21757, "trades": 111, "taker_buy_base": 198369.7, "taker_buy_quote": 4542.4888 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0227, "high": 0.023, "low": 0.0223, "close": 0.0227, "volume": 1216205.6, "close_time": 1769990399999, "quote_volume": 27599.70959, "trades": 280, "taker_buy_base": 721587.0, "taker_buy_quote": 16385.96003 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0227, "high": 0.0234, "low": 0.0225, "close": 0.0233, "volume": 951068.3, "close_time": 1769993999999, "quote_volume": 22045.98113, "trades": 261, "taker_buy_base": 492141.6, "taker_buy_quote": 11377.65406 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0233, "high": 0.0236, "low": 0.0229, "close": 0.0234, "volume": 588524.1, "close_time": 1769997599999, "quote_volume": 13754.17805, "trades": 164, "taker_buy_base": 392800.6, "taker_buy_quote": 9182.85108 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0232, "close": 0.0232, "volume": 452774.3, "close_time": 1770001199999, "quote_volume": 10565.61517, "trades": 114, "taker_buy_base": 248352.3, "taker_buy_quote": 5799.0564 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0222, "close": 0.023, "volume": 697872.5, "close_time": 1770004799999, "quote_volume": 15821.97608, "trades": 170, "taker_buy_base": 364726.3, "taker_buy_quote": 8269.14545 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0228, "high": 0.0232, "low": 0.0226, "close": 0.0229, "volume": 319198.8, "close_time": 1770008399999, "quote_volume": 7322.69078, "trades": 106, "taker_buy_base": 211799.3, "taker_buy_quote": 4853.528 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0223, "close": 0.0225, "volume": 113195.0, "close_time": 1770011999999, "quote_volume": 2544.73353, "trades": 53, "taker_buy_base": 44389.8, "taker_buy_quote": 1001.21892 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0225, "high": 0.0233, "low": 0.0223, "close": 0.023, "volume": 603469.9, "close_time": 1770015599999, "quote_volume": 13691.3693, "trades": 150, "taker_buy_base": 199160.2, "taker_buy_quote": 4503.00157 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.023, "high": 0.0231, "low": 0.0228, "close": 0.0229, "volume": 140765.4, "close_time": 1770019199999, "quote_volume": 3233.0141, "trades": 38, "taker_buy_base": 102545.1, "taker_buy_quote": 2355.69323 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.0231, "volume": 104144.5, "close_time": 1770022799999, "quote_volume": 2394.26717, "trades": 40, "taker_buy_base": 33076.4, "taker_buy_quote": 760.83768 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 420026.7, "close_time": 1770026399999, "quote_volume": 9690.46034, "trades": 121, "taker_buy_base": 253463.5, "taker_buy_quote": 5848.06005 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 226420.3, "close_time": 1770029999999, "quote_volume": 5257.15644, "trades": 62, "taker_buy_base": 181461.5, "taker_buy_quote": 4215.39008 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 216911.2, "close_time": 1770033599999, "quote_volume": 5030.44894, "trades": 65, "taker_buy_base": 152847.9, "taker_buy_quote": 3546.5968 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0233, "volume": 235004.0, "close_time": 1770037199999, "quote_volume": 5452.08843, "trades": 69, "taker_buy_base": 169427.1, "taker_buy_quote": 3933.58434 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0233, "high": 0.0236, "low": 0.0232, "close": 0.0236, "volume": 169894.9, "close_time": 1770040799999, "quote_volume": 3972.65981, "trades": 53, "taker_buy_base": 135725.2, "taker_buy_quote": 3175.2545 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0234, "close": 0.0237, "volume": 925219.5, "close_time": 1770044399999, "quote_volume": 21849.35931, "trades": 187, "taker_buy_base": 487064.3, "taker_buy_quote": 11516.27117 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0237, "high": 0.0241, "low": 0.0236, "close": 0.024, "volume": 659919.0, "close_time": 1770047999999, "quote_volume": 15754.49643, "trades": 164, "taker_buy_base": 381723.5, "taker_buy_quote": 9123.44384 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.024, "high": 0.0241, "low": 0.0238, "close": 0.0238, "volume": 237779.3, "close_time": 1770051599999, "quote_volume": 5690.11836, "trades": 67, "taker_buy_base": 100261.8, "taker_buy_quote": 2398.98405 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0238, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 781016.2, "close_time": 1770055199999, "quote_volume": 18687.43878, "trades": 124, "taker_buy_base": 466212.4, "taker_buy_quote": 11156.702 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0239, "volume": 375102.8, "close_time": 1770058799999, "quote_volume": 8947.22515, "trades": 89, "taker_buy_base": 136332.3, "taker_buy_quote": 3253.58383 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 243359.6, "close_time": 1770062399999, "quote_volume": 5800.07524, "trades": 78, "taker_buy_base": 98058.7, "taker_buy_quote": 2336.49735 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 115185.8, "close_time": 1770065999999, "quote_volume": 2730.3098, "trades": 55, "taker_buy_base": 64312.5, "taker_buy_quote": 1524.05695 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0237, "close": 0.0238, "volume": 240606.2, "close_time": 1770069599999, "quote_volume": 5723.18233, "trades": 90, "taker_buy_base": 167891.8, "taker_buy_quote": 3994.94484 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0238, "close": 0.0239, "volume": 138412.0, "close_time": 1770073199999, "quote_volume": 3305.81077, "trades": 49, "taker_buy_base": 106951.7, "taker_buy_quote": 2555.60563 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 74123.0, "close_time": 1770076799999, "quote_volume": 1771.5397, "trades": 22, "taker_buy_base": 40065.7, "taker_buy_quote": 957.57023 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 173172.0, "close_time": 1770080399999, "quote_volume": 4111.04885, "trades": 59, "taker_buy_base": 93008.8, "taker_buy_quote": 2208.78977 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0238, "volume": 284282.0, "close_time": 1770083999999, "quote_volume": 6748.20068, "trades": 80, "taker_buy_base": 142519.0, "taker_buy_quote": 3386.0718 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0233, "close": 0.0235, "volume": 380419.9, "close_time": 1770087599999, "quote_volume": 8940.85727, "trades": 86, "taker_buy_base": 171268.2, "taker_buy_quote": 4023.99669 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0234, "high": 0.024, "low": 0.0234, "close": 0.024, "volume": 216343.6, "close_time": 1770091199999, "quote_volume": 5121.1457, "trades": 66, "taker_buy_base": 111009.2, "taker_buy_quote": 2637.58593 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.024, "high": 0.0245, "low": 0.0239, "close": 0.0243, "volume": 179546.1, "close_time": 1770094799999, "quote_volume": 4350.3041, "trades": 66, "taker_buy_base": 69628.1, "taker_buy_quote": 1684.88372 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0242, "close": 0.0243, "volume": 218494.2, "close_time": 1770098399999, "quote_volume": 5317.04002, "trades": 50, "taker_buy_base": 123711.7, "taker_buy_quote": 3011.05624 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0242, "high": 0.0246, "low": 0.024, "close": 0.0245, "volume": 235778.5, "close_time": 1770101999999, "quote_volume": 5735.02612, "trades": 87, "taker_buy_base": 142640.1, "taker_buy_quote": 3473.69799 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0245, "volume": 323667.1, "close_time": 1770105599999, "quote_volume": 7934.68408, "trades": 82, "taker_buy_base": 146167.5, "taker_buy_quote": 3582.93479 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0245, "close": 0.0245, "volume": 233803.1, "close_time": 1770109199999, "quote_volume": 5758.21017, "trades": 70, "taker_buy_base": 153576.7, "taker_buy_quote": 3783.0432 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0244, "high": 0.0244, "low": 0.024, "close": 0.0244, "volume": 269421.3, "close_time": 1770112799999, "quote_volume": 6535.38615, "trades": 72, "taker_buy_base": 169590.6, "taker_buy_quote": 4113.57676 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0243, "volume": 139095.5, "close_time": 1770116399999, "quote_volume": 3387.77824, "trades": 35, "taker_buy_base": 103885.5, "taker_buy_quote": 2530.25124 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0243, "volume": 182765.7, "close_time": 1770119999999, "quote_volume": 4432.96161, "trades": 67, "taker_buy_base": 81022.7, "taker_buy_quote": 1968.16531 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0243, "close": 0.0246, "volume": 185404.3, "close_time": 1770123599999, "quote_volume": 4545.5191, "trades": 66, "taker_buy_base": 137398.8, "taker_buy_quote": 3369.98282 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 362419.1, "close_time": 1770127199999, "quote_volume": 8911.11706, "trades": 38, "taker_buy_base": 314953.2, "taker_buy_quote": 7750.06958 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0246, "high": 0.0247, "low": 0.024, "close": 0.0241, "volume": 415110.8, "close_time": 1770130799999, "quote_volume": 10139.82656, "trades": 117, "taker_buy_base": 261769.4, "taker_buy_quote": 6398.36974 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0241, "high": 0.0246, "low": 0.0239, "close": 0.0246, "volume": 872890.1, "close_time": 1770134399999, "quote_volume": 21185.24638, "trades": 254, "taker_buy_base": 546996.7, "taker_buy_quote": 13271.36286 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0238, "close": 0.024, "volume": 415216.9, "close_time": 1770137999999, "quote_volume": 10035.1898, "trades": 126, "taker_buy_base": 216195.0, "taker_buy_quote": 5214.95991 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0239, "high": 0.024, "low": 0.0234, "close": 0.0234, "volume": 585941.5, "close_time": 1770141599999, "quote_volume": 13896.7879, "trades": 152, "taker_buy_base": 414255.1, "taker_buy_quote": 9832.21535 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0228, "close": 0.0229, "volume": 899402.4, "close_time": 1770145199999, "quote_volume": 20713.92224, "trades": 177, "taker_buy_base": 405381.9, "taker_buy_quote": 9347.03286 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0229, "high": 0.0242, "low": 0.0228, "close": 0.024, "volume": 605295.3, "close_time": 1770148799999, "quote_volume": 14312.32779, "trades": 131, "taker_buy_base": 367974.8, "taker_buy_quote": 8715.72049 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.024, "high": 0.025, "low": 0.0237, "close": 0.0249, "volume": 578026.8, "close_time": 1770152399999, "quote_volume": 14210.53766, "trades": 153, "taker_buy_base": 327737.4, "taker_buy_quote": 8040.2022 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0248, "high": 0.025, "low": 0.0243, "close": 0.0244, "volume": 134003.1, "close_time": 1770155999999, "quote_volume": 3312.12099, "trades": 80, "taker_buy_base": 66579.5, "taker_buy_quote": 1650.99618 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.0241, "volume": 61536.7, "close_time": 1770159599999, "quote_volume": 1494.37192, "trades": 30, "taker_buy_base": 31236.0, "taker_buy_quote": 759.63988 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 146387.9, "close_time": 1770163199999, "quote_volume": 3491.51553, "trades": 33, "taker_buy_base": 55406.3, "taker_buy_quote": 1319.77494 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.024, "high": 0.0242, "low": 0.024, "close": 0.0241, "volume": 24898.3, "close_time": 1770166799999, "quote_volume": 600.20531, "trades": 12, "taker_buy_base": 10733.5, "taker_buy_quote": 258.1711 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0241, "close": 0.0242, "volume": 86763.1, "close_time": 1770170399999, "quote_volume": 2100.41219, "trades": 27, "taker_buy_base": 65309.8, "taker_buy_quote": 1580.66716 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 79885.5, "close_time": 1770173999999, "quote_volume": 1935.60098, "trades": 41, "taker_buy_base": 60551.1, "taker_buy_quote": 1467.20225 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0242, "close": 0.0246, "volume": 34835.5, "close_time": 1770177599999, "quote_volume": 846.68979, "trades": 20, "taker_buy_base": 29087.7, "taker_buy_quote": 706.46904 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0244, "close": 0.0244, "volume": 81790.4, "close_time": 1770181199999, "quote_volume": 2002.6791, "trades": 26, "taker_buy_base": 31673.3, "taker_buy_quote": 776.2808 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0241, "volume": 71795.2, "close_time": 1770184799999, "quote_volume": 1736.26134, "trades": 36, "taker_buy_base": 22100.0, "taker_buy_quote": 534.48 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 182836.2, "close_time": 1770188399999, "quote_volume": 4408.267, "trades": 49, "taker_buy_base": 99030.8, "taker_buy_quote": 2392.51594 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.0241, "volume": 147563.0, "close_time": 1770191999999, "quote_volume": 3547.97367, "trades": 23, "taker_buy_base": 122379.1, "taker_buy_quote": 2945.28433 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 89232.5, "close_time": 1770195599999, "quote_volume": 2129.92817, "trades": 22, "taker_buy_base": 12124.2, "taker_buy_quote": 290.32704 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 61449.8, "close_time": 1770199199999, "quote_volume": 1469.04452, "trades": 21, "taker_buy_base": 57150.1, "taker_buy_quote": 1366.37166 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.024, "volume": 48341.9, "close_time": 1770202799999, "quote_volume": 1155.5274, "trades": 23, "taker_buy_base": 5093.5, "taker_buy_quote": 122.01695 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 131414.2, "close_time": 1770206399999, "quote_volume": 3127.5935, "trades": 37, "taker_buy_base": 69467.5, "taker_buy_quote": 1657.9782 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 75319.3, "close_time": 1770209999999, "quote_volume": 1795.74349, "trades": 29, "taker_buy_base": 39715.4, "taker_buy_quote": 948.6878 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0233, "close": 0.0233, "volume": 157842.6, "close_time": 1770213599999, "quote_volume": 3696.28995, "trades": 46, "taker_buy_base": 91980.2, "taker_buy_quote": 2158.51559 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0233, "close": 0.0233, "volume": 236976.7, "close_time": 1770217199999, "quote_volume": 5563.17986, "trades": 60, "taker_buy_base": 149752.8, "taker_buy_quote": 3514.29388 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0228, "close": 0.023, "volume": 369801.2, "close_time": 1770220799999, "quote_volume": 8523.63377, "trades": 78, "taker_buy_base": 190512.1, "taker_buy_quote": 4386.98824 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0226, "close": 0.0229, "volume": 371989.2, "close_time": 1770224399999, "quote_volume": 8498.82115, "trades": 70, "taker_buy_base": 158043.6, "taker_buy_quote": 3608.00654 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0229, "high": 0.023, "low": 0.0225, "close": 0.0228, "volume": 281746.5, "close_time": 1770227999999, "quote_volume": 6381.68342, "trades": 61, "taker_buy_base": 123789.1, "taker_buy_quote": 2809.88616 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0228, "high": 0.0233, "low": 0.0225, "close": 0.0232, "volume": 233704.2, "close_time": 1770231599999, "quote_volume": 5356.51389, "trades": 53, "taker_buy_base": 123708.5, "taker_buy_quote": 2854.88324 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0232, "high": 0.0235, "low": 0.023, "close": 0.0235, "volume": 177183.5, "close_time": 1770235199999, "quote_volume": 4133.26886, "trades": 53, "taker_buy_base": 114097.2, "taker_buy_quote": 2660.00226 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0231, "close": 0.0232, "volume": 50719.5, "close_time": 1770238799999, "quote_volume": 1179.62205, "trades": 75, "taker_buy_base": 2653.6, "taker_buy_quote": 61.56352 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0228, "close": 0.0229, "volume": 13110.6, "close_time": 1770242399999, "quote_volume": 301.36334, "trades": 14, "taker_buy_base": 2717.0, "taker_buy_quote": 62.7627 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0225, "close": 0.0228, "volume": 78392.1, "close_time": 1770245999999, "quote_volume": 1788.13983, "trades": 26, "taker_buy_base": 18275.8, "taker_buy_quote": 419.73878 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0227, "close": 0.0229, "volume": 277995.8, "close_time": 1770249599999, "quote_volume": 6364.62117, "trades": 52, "taker_buy_base": 140388.2, "taker_buy_quote": 3216.92327 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.0228, "volume": 58267.0, "close_time": 1770253199999, "quote_volume": 1334.30189, "trades": 29, "taker_buy_base": 34688.6, "taker_buy_quote": 794.54024 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0228, "close": 0.0228, "volume": 196371.2, "close_time": 1770256799999, "quote_volume": 4496.37248, "trades": 43, "taker_buy_base": 42631.4, "taker_buy_quote": 976.09436 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0227, "high": 0.023, "low": 0.0226, "close": 0.0227, "volume": 22899.3, "close_time": 1770260399999, "quote_volume": 523.34467, "trades": 22, "taker_buy_base": 4997.6, "taker_buy_quote": 114.24714 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0224, "close": 0.0224, "volume": 207901.4, "close_time": 1770263999999, "quote_volume": 4687.7448, "trades": 56, "taker_buy_base": 77314.7, "taker_buy_quote": 1750.52719 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0223, "close": 0.0223, "volume": 141653.9, "close_time": 1770267599999, "quote_volume": 3163.89783, "trades": 43, "taker_buy_base": 51239.9, "taker_buy_quote": 1145.33809 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0221, "close": 0.0222, "volume": 28203.8, "close_time": 1770271199999, "quote_volume": 627.18345, "trades": 18, "taker_buy_base": 22270.7, "taker_buy_quote": 495.62585 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0219, "close": 0.022, "volume": 50548.1, "close_time": 1770274799999, "quote_volume": 1112.21501, "trades": 28, "taker_buy_base": 8894.8, "taker_buy_quote": 195.53051 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.022, "high": 0.0223, "low": 0.022, "close": 0.022, "volume": 33839.3, "close_time": 1770278399999, "quote_volume": 746.08313, "trades": 22, "taker_buy_base": 11440.1, "taker_buy_quote": 252.74231 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0221, "high": 0.0223, "low": 0.022, "close": 0.0222, "volume": 39951.6, "close_time": 1770281999999, "quote_volume": 885.45939, "trades": 25, "taker_buy_base": 24194.3, "taker_buy_quote": 536.66189 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0222, "close": 0.0222, "volume": 129421.1, "close_time": 1770285599999, "quote_volume": 2878.57036, "trades": 39, "taker_buy_base": 107161.7, "taker_buy_quote": 2384.35062 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0215, "close": 0.0216, "volume": 315705.9, "close_time": 1770289199999, "quote_volume": 6939.78968, "trades": 72, "taker_buy_base": 134332.5, "taker_buy_quote": 2963.40802 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0213, "close": 0.0216, "volume": 298762.1, "close_time": 1770292799999, "quote_volume": 6448.90264, "trades": 60, "taker_buy_base": 194497.4, "taker_buy_quote": 4197.24096 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0214, "close": 0.0215, "volume": 122144.9, "close_time": 1770296399999, "quote_volume": 2628.73406, "trades": 60, "taker_buy_base": 39265.9, "taker_buy_quote": 845.4119 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0212, "close": 0.0212, "volume": 181434.6, "close_time": 1770299999999, "quote_volume": 3879.78991, "trades": 75, "taker_buy_base": 54797.5, "taker_buy_quote": 1178.32652 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0213, "close": 0.0213, "volume": 226436.1, "close_time": 1770303599999, "quote_volume": 4855.67831, "trades": 72, "taker_buy_base": 143143.9, "taker_buy_quote": 3066.87409 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0199, "close": 0.0204, "volume": 874138.6, "close_time": 1770307199999, "quote_volume": 17827.28772, "trades": 197, "taker_buy_base": 346602.2, "taker_buy_quote": 7081.20422 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0204, "high": 0.0208, "low": 0.0203, "close": 0.0205, "volume": 376556.5, "close_time": 1770310799999, "quote_volume": 7751.26733, "trades": 98, "taker_buy_base": 222437.9, "taker_buy_quote": 4574.92058 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0198, "close": 0.02, "volume": 347404.7, "close_time": 1770314399999, "quote_volume": 7000.04317, "trades": 93, "taker_buy_base": 114130.7, "taker_buy_quote": 2315.43945 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 136625.7, "close_time": 1770317999999, "quote_volume": 2728.12784, "trades": 55, "taker_buy_base": 32735.1, "taker_buy_quote": 654.58736 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0198, "volume": 157523.3, "close_time": 1770321599999, "quote_volume": 3153.78661, "trades": 45, "taker_buy_base": 59165.6, "taker_buy_quote": 1183.56339 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.02, "high": 0.02, "low": 0.0188, "close": 0.0193, "volume": 1029491.4, "close_time": 1770325199999, "quote_volume": 19693.60059, "trades": 173, "taker_buy_base": 650474.6, "taker_buy_quote": 12429.50336 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0194, "high": 0.0197, "low": 0.019, "close": 0.0191, "volume": 902861.7, "close_time": 1770328799999, "quote_volume": 17386.18766, "trades": 185, "taker_buy_base": 512668.9, "taker_buy_quote": 9877.09768 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0192, "high": 0.0196, "low": 0.019, "close": 0.0194, "volume": 101178.6, "close_time": 1770332399999, "quote_volume": 1943.66303, "trades": 50, "taker_buy_base": 44850.3, "taker_buy_quote": 865.78131 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0189, "close": 0.0189, "volume": 320497.5, "close_time": 1770335999999, "quote_volume": 6113.28749, "trades": 43, "taker_buy_base": 266651.7, "taker_buy_quote": 5071.30266 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.019, "high": 0.0192, "low": 0.0171, "close": 0.019, "volume": 2018495.4, "close_time": 1770339599999, "quote_volume": 36731.36653, "trades": 435, "taker_buy_base": 835593.1, "taker_buy_quote": 15320.55703 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.019, "high": 0.0196, "low": 0.0189, "close": 0.0196, "volume": 228147.2, "close_time": 1770343199999, "quote_volume": 4378.27069, "trades": 53, "taker_buy_base": 150563.5, "taker_buy_quote": 2892.40933 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0197, "high": 0.0197, "low": 0.019, "close": 0.0191, "volume": 148769.3, "close_time": 1770346799999, "quote_volume": 2872.08586, "trades": 46, "taker_buy_base": 105816.7, "taker_buy_quote": 2046.54616 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 197280.9, "close_time": 1770350399999, "quote_volume": 3770.16093, "trades": 47, "taker_buy_base": 191142.4, "taker_buy_quote": 3652.67831 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 156379.2, "close_time": 1770353999999, "quote_volume": 2996.05827, "trades": 45, "taker_buy_base": 118647.5, "taker_buy_quote": 2271.69293 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0193, "high": 0.0199, "low": 0.0193, "close": 0.0199, "volume": 370289.4, "close_time": 1770357599999, "quote_volume": 7235.23892, "trades": 36, "taker_buy_base": 199647.1, "taker_buy_quote": 3899.0918 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 26224.3, "close_time": 1770361199999, "quote_volume": 516.47989, "trades": 12, "taker_buy_base": 11268.8, "taker_buy_quote": 222.0063 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0193, "close": 0.0195, "volume": 60289.3, "close_time": 1770364799999, "quote_volume": 1176.57478, "trades": 19, "taker_buy_base": 23535.4, "taker_buy_quote": 458.36898 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0192, "close": 0.0194, "volume": 299935.8, "close_time": 1770368399999, "quote_volume": 5820.23739, "trades": 43, "taker_buy_base": 136051.3, "taker_buy_quote": 2644.31125 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0194, "high": 0.02, "low": 0.0194, "close": 0.0199, "volume": 80649.5, "close_time": 1770371999999, "quote_volume": 1575.68347, "trades": 34, "taker_buy_base": 14959.0, "taker_buy_quote": 291.0087 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0198, "close": 0.0203, "volume": 178906.0, "close_time": 1770375599999, "quote_volume": 3621.48894, "trades": 20, "taker_buy_base": 92371.4, "taker_buy_quote": 1866.25556 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 231708.9, "close_time": 1770379199999, "quote_volume": 4691.03473, "trades": 25, "taker_buy_base": 109534.2, "taker_buy_quote": 2223.54426 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 18718.7, "close_time": 1770382799999, "quote_volume": 376.40125, "trades": 11, "taker_buy_base": 12583.3, "taker_buy_quote": 253.25781 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 96010.4, "close_time": 1770386399999, "quote_volume": 1950.41994, "trades": 27, "taker_buy_base": 53589.6, "taker_buy_quote": 1090.52577 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0203, "high": 0.0208, "low": 0.0202, "close": 0.0208, "volume": 439466.0, "close_time": 1770389999999, "quote_volume": 9007.80555, "trades": 82, "taker_buy_base": 277663.6, "taker_buy_quote": 5691.04163 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 684718.4, "close_time": 1770393599999, "quote_volume": 14145.81482, "trades": 148, "taker_buy_base": 420361.9, "taker_buy_quote": 8691.2768 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0207, "high": 0.0213, "low": 0.0207, "close": 0.0212, "volume": 526743.3, "close_time": 1770397199999, "quote_volume": 11095.55194, "trades": 100, "taker_buy_base": 264113.4, "taker_buy_quote": 5571.34807 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0212, "high": 0.0217, "low": 0.0212, "close": 0.0215, "volume": 373261.3, "close_time": 1770400799999, "quote_volume": 8002.55497, "trades": 70, "taker_buy_base": 221945.7, "taker_buy_quote": 4764.98865 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0214, "high": 0.0214, "low": 0.021, "close": 0.0211, "volume": 783779.5, "close_time": 1770404399999, "quote_volume": 16545.14089, "trades": 128, "taker_buy_base": 272712.9, "taker_buy_quote": 5771.84699 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0211, "high": 0.0211, "low": 0.021, "close": 0.0211, "volume": 117771.1, "close_time": 1770407999999, "quote_volume": 2483.79142, "trades": 35, "taker_buy_base": 83444.8, "taker_buy_quote": 1760.36402 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0208, "close": 0.0209, "volume": 455934.1, "close_time": 1770411599999, "quote_volume": 9561.55408, "trades": 91, "taker_buy_base": 235719.4, "taker_buy_quote": 4941.17589 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 102087.4, "close_time": 1770415199999, "quote_volume": 2126.5276, "trades": 21, "taker_buy_base": 58676.4, "taker_buy_quote": 1221.37962 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 132997.1, "close_time": 1770418799999, "quote_volume": 2792.91545, "trades": 26, "taker_buy_base": 89160.9, "taker_buy_quote": 1872.72525 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.021, "high": 0.021, "low": 0.0209, "close": 0.0209, "volume": 67974.4, "close_time": 1770422399999, "quote_volume": 1424.87895, "trades": 20, "taker_buy_base": 25704.9, "taker_buy_quote": 538.50942 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.021, "high": 0.021, "low": 0.0207, "close": 0.0207, "volume": 397026.2, "close_time": 1770425999999, "quote_volume": 8238.12698, "trades": 67, "taker_buy_base": 229499.0, "taker_buy_quote": 4764.24392 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0207, "volume": 255190.8, "close_time": 1770429599999, "quote_volume": 5265.92837, "trades": 51, "taker_buy_base": 119418.3, "taker_buy_quote": 2462.63258 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 148485.7, "close_time": 1770433199999, "quote_volume": 3081.21704, "trades": 30, "taker_buy_base": 74530.0, "taker_buy_quote": 1548.04546 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 183840.4, "close_time": 1770436799999, "quote_volume": 3845.77086, "trades": 42, "taker_buy_base": 56612.0, "taker_buy_quote": 1185.9764 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.021, "high": 0.021, "low": 0.0207, "close": 0.0207, "volume": 248417.9, "close_time": 1770440399999, "quote_volume": 5191.3398, "trades": 54, "taker_buy_base": 111429.3, "taker_buy_quote": 2324.84541 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0206, "volume": 309954.0, "close_time": 1770443999999, "quote_volume": 6430.36267, "trades": 62, "taker_buy_base": 128781.7, "taker_buy_quote": 2672.05863 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0203, "close": 0.0203, "volume": 260933.8, "close_time": 1770447599999, "quote_volume": 5351.11513, "trades": 40, "taker_buy_base": 126977.1, "taker_buy_quote": 2606.12108 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0198, "close": 0.02, "volume": 748240.2, "close_time": 1770451199999, "quote_volume": 15001.33908, "trades": 154, "taker_buy_base": 414507.0, "taker_buy_quote": 8310.77226 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 377982.2, "close_time": 1770454799999, "quote_volume": 7573.30919, "trades": 55, "taker_buy_base": 175596.6, "taker_buy_quote": 3516.84193 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 79145.3, "close_time": 1770458399999, "quote_volume": 1589.92344, "trades": 20, "taker_buy_base": 36618.4, "taker_buy_quote": 735.50672 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 86426.1, "close_time": 1770461999999, "quote_volume": 1732.78263, "trades": 21, "taker_buy_base": 52193.3, "taker_buy_quote": 1047.3278 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 147581.1, "close_time": 1770465599999, "quote_volume": 2951.3669, "trades": 24, "taker_buy_base": 64116.9, "taker_buy_quote": 1282.338 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0201, "high": 0.0207, "low": 0.0201, "close": 0.0203, "volume": 231819.5, "close_time": 1770469199999, "quote_volume": 4749.04244, "trades": 58, "taker_buy_base": 137585.7, "taker_buy_quote": 2822.33347 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 146675.9, "close_time": 1770472799999, "quote_volume": 2988.16806, "trades": 32, "taker_buy_base": 102043.1, "taker_buy_quote": 2080.1191 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 187944.0, "close_time": 1770476399999, "quote_volume": 3791.74804, "trades": 36, "taker_buy_base": 81071.7, "taker_buy_quote": 1641.74025 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 147839.2, "close_time": 1770479999999, "quote_volume": 3008.65406, "trades": 37, "taker_buy_base": 125405.3, "taker_buy_quote": 2552.35056 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0204, "high": 0.0209, "low": 0.0204, "close": 0.0205, "volume": 1160422.2, "close_time": 1770483599999, "quote_volume": 23956.81488, "trades": 198, "taker_buy_base": 612811.0, "taker_buy_quote": 12644.78997 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 109901.0, "close_time": 1770487199999, "quote_volume": 2256.46985, "trades": 32, "taker_buy_base": 68237.2, "taker_buy_quote": 1401.34778 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0207, "high": 0.0211, "low": 0.0207, "close": 0.021, "volume": 201825.3, "close_time": 1770490799999, "quote_volume": 4210.00166, "trades": 47, "taker_buy_base": 125555.9, "taker_buy_quote": 2618.98863 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 134917.5, "close_time": 1770494399999, "quote_volume": 2802.48848, "trades": 26, "taker_buy_base": 54847.6, "taker_buy_quote": 1140.6469 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 54490.5, "close_time": 1770497999999, "quote_volume": 1128.3707, "trades": 10, "taker_buy_base": 8719.5, "taker_buy_quote": 180.49393 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 83511.9, "close_time": 1770501599999, "quote_volume": 1735.99762, "trades": 11, "taker_buy_base": 65615.2, "taker_buy_quote": 1364.27281 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 57857.7, "close_time": 1770505199999, "quote_volume": 1197.04808, "trades": 14, "taker_buy_base": 19158.0, "taker_buy_quote": 397.09372 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 202704.7, "close_time": 1770508799999, "quote_volume": 4173.57857, "trades": 32, "taker_buy_base": 24544.6, "taker_buy_quote": 505.65131 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 175821.2, "close_time": 1770512399999, "quote_volume": 3610.26638, "trades": 41, "taker_buy_base": 97805.3, "taker_buy_quote": 2007.2872 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 58059.3, "close_time": 1770515999999, "quote_volume": 1195.48301, "trades": 9, "taker_buy_base": 47611.1, "taker_buy_quote": 980.78866 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 36383.9, "close_time": 1770519599999, "quote_volume": 742.23156, "trades": 8, "taker_buy_base": 28983.9, "taker_buy_quote": 591.27156 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 169736.7, "close_time": 1770523199999, "quote_volume": 3453.19757, "trades": 27, "taker_buy_base": 109274.6, "taker_buy_quote": 2225.31069 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 92736.4, "close_time": 1770526799999, "quote_volume": 1875.11141, "trades": 22, "taker_buy_base": 37861.5, "taker_buy_quote": 765.8148 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 37969.6, "close_time": 1770530399999, "quote_volume": 770.46865, "trades": 15, "taker_buy_base": 19677.7, "taker_buy_quote": 399.45731 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 134181.2, "close_time": 1770533999999, "quote_volume": 2715.63572, "trades": 21, "taker_buy_base": 29084.6, "taker_buy_quote": 590.41738 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 95491.9, "close_time": 1770537599999, "quote_volume": 1923.41464, "trades": 20, "taker_buy_base": 35437.6, "taker_buy_quote": 713.81453 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 186971.0, "close_time": 1770541199999, "quote_volume": 3795.29084, "trades": 40, "taker_buy_base": 132758.1, "taker_buy_quote": 2697.09051 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0202, "volume": 141531.0, "close_time": 1770544799999, "quote_volume": 2882.0981, "trades": 28, "taker_buy_base": 85259.4, "taker_buy_quote": 1735.71452 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 209621.6, "close_time": 1770548399999, "quote_volume": 4215.43219, "trades": 25, "taker_buy_base": 131764.7, "taker_buy_quote": 2650.58964 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 196267.3, "close_time": 1770551999999, "quote_volume": 3965.93053, "trades": 31, "taker_buy_base": 143597.6, "taker_buy_quote": 2901.16088 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 201009.4, "close_time": 1770555599999, "quote_volume": 4056.99416, "trades": 33, "taker_buy_base": 79991.0, "taker_buy_quote": 1615.31067 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 232253.0, "close_time": 1770559199999, "quote_volume": 4691.72333, "trades": 30, "taker_buy_base": 137309.2, "taker_buy_quote": 2773.89214 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 51868.0, "close_time": 1770562799999, "quote_volume": 1048.7461, "trades": 18, "taker_buy_base": 42784.9, "taker_buy_quote": 865.26748 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 172047.6, "close_time": 1770566399999, "quote_volume": 3449.01675, "trades": 44, "taker_buy_base": 98745.4, "taker_buy_quote": 1981.49033 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02, "high": 0.0201, "low": 0.0195, "close": 0.0195, "volume": 283820.8, "close_time": 1770569999999, "quote_volume": 5629.69298, "trades": 36, "taker_buy_base": 152530.0, "taker_buy_quote": 3014.33282 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0196, "close": 0.0197, "volume": 68283.9, "close_time": 1770573599999, "quote_volume": 1341.45307, "trades": 15, "taker_buy_base": 55187.5, "taker_buy_quote": 1084.18125 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 96488.9, "close_time": 1770577199999, "quote_volume": 1916.85349, "trades": 26, "taker_buy_base": 41400.2, "taker_buy_quote": 822.85148 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 126557.8, "close_time": 1770580799999, "quote_volume": 2517.70237, "trades": 26, "taker_buy_base": 69772.5, "taker_buy_quote": 1388.47275 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 465932.1, "close_time": 1770584399999, "quote_volume": 9194.60611, "trades": 55, "taker_buy_base": 311379.7, "taker_buy_quote": 6148.96847 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 222609.0, "close_time": 1770587999999, "quote_volume": 4365.76829, "trades": 40, "taker_buy_base": 73175.0, "taker_buy_quote": 1437.47625 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0197, "volume": 95056.6, "close_time": 1770591599999, "quote_volume": 1870.07377, "trades": 14, "taker_buy_base": 60881.6, "taker_buy_quote": 1199.36752 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0198, "high": 0.02, "low": 0.0194, "close": 0.0196, "volume": 615529.8, "close_time": 1770595199999, "quote_volume": 12136.80634, "trades": 70, "taker_buy_base": 340083.9, "taker_buy_quote": 6708.51249 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0195, "close": 0.0196, "volume": 324859.9, "close_time": 1770598799999, "quote_volume": 6367.62952, "trades": 38, "taker_buy_base": 198175.0, "taker_buy_quote": 3884.75312 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 477888.4, "close_time": 1770602399999, "quote_volume": 9392.723, "trades": 44, "taker_buy_base": 241947.0, "taker_buy_quote": 4755.26344 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0197, "volume": 423285.8, "close_time": 1770605999999, "quote_volume": 8300.6734, "trades": 63, "taker_buy_base": 188140.9, "taker_buy_quote": 3700.65706 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 313747.3, "close_time": 1770609599999, "quote_volume": 6185.08925, "trades": 41, "taker_buy_base": 190465.2, "taker_buy_quote": 3756.43188 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0197, "volume": 94289.6, "close_time": 1770613199999, "quote_volume": 1866.30081, "trades": 14, "taker_buy_base": 33896.4, "taker_buy_quote": 671.14872 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 24841.1, "close_time": 1770616799999, "quote_volume": 490.86182, "trades": 3, "taker_buy_base": 14921.5, "taker_buy_quote": 295.4457 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 126259.1, "close_time": 1770620399999, "quote_volume": 2480.15137, "trades": 42, "taker_buy_base": 74598.6, "taker_buy_quote": 1465.11816 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0195, "close": 0.0196, "volume": 522792.5, "close_time": 1770623999999, "quote_volume": 10267.82872, "trades": 94, "taker_buy_base": 362061.5, "taker_buy_quote": 7111.50679 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0193, "volume": 365847.2, "close_time": 1770627599999, "quote_volume": 7100.977, "trades": 53, "taker_buy_base": 155279.8, "taker_buy_quote": 3018.51176 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 138875.2, "close_time": 1770631199999, "quote_volume": 2673.08617, "trades": 24, "taker_buy_base": 87060.4, "taker_buy_quote": 1674.0743 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 330664.2, "close_time": 1770634799999, "quote_volume": 6261.829, "trades": 71, "taker_buy_base": 284156.4, "taker_buy_quote": 5379.73731 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 150216.2, "close_time": 1770638399999, "quote_volume": 2852.88779, "trades": 33, "taker_buy_base": 72545.5, "taker_buy_quote": 1377.14449 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 84415.7, "close_time": 1770641999999, "quote_volume": 1618.18355, "trades": 21, "taker_buy_base": 57396.1, "taker_buy_quote": 1100.06537 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 218407.3, "close_time": 1770645599999, "quote_volume": 4161.69564, "trades": 27, "taker_buy_base": 76379.5, "taker_buy_quote": 1459.95751 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0191, "high": 0.0195, "low": 0.019, "close": 0.0194, "volume": 342568.7, "close_time": 1770649199999, "quote_volume": 6581.05886, "trades": 84, "taker_buy_base": 200396.3, "taker_buy_quote": 3842.85707 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 355685.1, "close_time": 1770652799999, "quote_volume": 6884.91019, "trades": 91, "taker_buy_base": 187327.2, "taker_buy_quote": 3621.42219 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0194, "high": 0.0198, "low": 0.0193, "close": 0.0197, "volume": 330202.2, "close_time": 1770656399999, "quote_volume": 6453.14249, "trades": 78, "taker_buy_base": 182195.2, "taker_buy_quote": 3561.55863 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0195, "close": 0.02, "volume": 466302.2, "close_time": 1770659999999, "quote_volume": 9254.69207, "trades": 73, "taker_buy_base": 251456.3, "taker_buy_quote": 4980.11781 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 155558.1, "close_time": 1770663599999, "quote_volume": 3100.70248, "trades": 31, "taker_buy_base": 88282.6, "taker_buy_quote": 1756.30118 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 145746.3, "close_time": 1770667199999, "quote_volume": 2901.10216, "trades": 41, "taker_buy_base": 105897.5, "taker_buy_quote": 2109.83481 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 190814.8, "close_time": 1770670799999, "quote_volume": 3788.82531, "trades": 37, "taker_buy_base": 58394.1, "taker_buy_quote": 1159.08699 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 72124.9, "close_time": 1770674399999, "quote_volume": 1417.77026, "trades": 19, "taker_buy_base": 29465.5, "taker_buy_quote": 579.21894 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 23882.1, "close_time": 1770677999999, "quote_volume": 472.86557, "trades": 9, "taker_buy_base": 10462.4, "taker_buy_quote": 207.15552 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 50341.4, "close_time": 1770681599999, "quote_volume": 993.92499, "trades": 7, "taker_buy_base": 27548.5, "taker_buy_quote": 542.79557 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 180476.7, "close_time": 1770685199999, "quote_volume": 3555.39099, "trades": 37, "taker_buy_base": 25477.6, "taker_buy_quote": 501.94425 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 70759.9, "close_time": 1770688799999, "quote_volume": 1400.92033, "trades": 16, "taker_buy_base": 36113.9, "taker_buy_quote": 715.05522 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 161846.3, "close_time": 1770692399999, "quote_volume": 3197.66093, "trades": 18, "taker_buy_base": 73061.8, "taker_buy_quote": 1445.01579 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0193, "close": 0.0194, "volume": 337409.1, "close_time": 1770695999999, "quote_volume": 6552.66455, "trades": 53, "taker_buy_base": 209758.6, "taker_buy_quote": 4071.49934 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 102363.3, "close_time": 1770699599999, "quote_volume": 1996.84691, "trades": 17, "taker_buy_base": 59800.1, "taker_buy_quote": 1166.86451 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0192, "close": 0.0192, "volume": 105500.7, "close_time": 1770703199999, "quote_volume": 2052.09074, "trades": 22, "taker_buy_base": 39557.9, "taker_buy_quote": 768.06372 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0189, "close": 0.019, "volume": 726116.8, "close_time": 1770706799999, "quote_volume": 13879.90944, "trades": 145, "taker_buy_base": 435731.9, "taker_buy_quote": 8334.06588 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 16227.9, "close_time": 1770710399999, "quote_volume": 309.30629, "trades": 7, "taker_buy_base": 4101.4, "taker_buy_quote": 77.9266 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.019, "high": 0.019, "low": 0.0189, "close": 0.0189, "volume": 111711.1, "close_time": 1770713999999, "quote_volume": 2117.67203, "trades": 197, "taker_buy_base": 13440.5, "taker_buy_quote": 255.3695 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 382068.5, "close_time": 1770717599999, "quote_volume": 7247.88379, "trades": 217, "taker_buy_base": 142070.0, "taker_buy_quote": 2698.79 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 214665.4, "close_time": 1770721199999, "quote_volume": 4040.83796, "trades": 267, "taker_buy_base": 63092.6, "taker_buy_quote": 1191.80328 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0188, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 575261.0, "close_time": 1770724799999, "quote_volume": 10874.68993, "trades": 214, "taker_buy_base": 470368.5, "taker_buy_quote": 8893.42016 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 160767.1, "close_time": 1770728399999, "quote_volume": 3026.47673, "trades": 22, "taker_buy_base": 41414.8, "taker_buy_quote": 780.73972 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 100105.4, "close_time": 1770731999999, "quote_volume": 1895.10045, "trades": 20, "taker_buy_base": 87823.2, "taker_buy_quote": 1662.96687 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.019, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 354866.2, "close_time": 1770735599999, "quote_volume": 6707.12728, "trades": 71, "taker_buy_base": 257037.8, "taker_buy_quote": 4861.01408 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 558784.5, "close_time": 1770739199999, "quote_volume": 10592.5446, "trades": 110, "taker_buy_base": 293982.3, "taker_buy_quote": 5574.58643 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 477855.1, "close_time": 1770742799999, "quote_volume": 9035.87929, "trades": 79, "taker_buy_base": 294711.5, "taker_buy_quote": 5578.52593 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0187, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 307917.1, "close_time": 1770746399999, "quote_volume": 5828.85446, "trades": 52, "taker_buy_base": 128865.6, "taker_buy_quote": 2439.90872 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0186, "close": 0.0186, "volume": 92637.9, "close_time": 1770749999999, "quote_volume": 1738.31324, "trades": 30, "taker_buy_base": 42373.1, "taker_buy_quote": 796.61816 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 101094.5, "close_time": 1770753599999, "quote_volume": 1894.72379, "trades": 25, "taker_buy_base": 73033.3, "taker_buy_quote": 1368.89935 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 243809.5, "close_time": 1770757199999, "quote_volume": 4557.58331, "trades": 39, "taker_buy_base": 80936.8, "taker_buy_quote": 1515.0702 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 108248.1, "close_time": 1770760799999, "quote_volume": 2022.89645, "trades": 16, "taker_buy_base": 16202.4, "taker_buy_quote": 302.44464 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 19208.0, "close_time": 1770764399999, "quote_volume": 360.51704, "trades": 4, "taker_buy_base": 9574.4, "taker_buy_quote": 179.99872 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 37847.1, "close_time": 1770767999999, "quote_volume": 711.52548, "trades": 15, "taker_buy_base": 25970.2, "taker_buy_quote": 488.23976 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 29854.0, "close_time": 1770771599999, "quote_volume": 562.72744, "trades": 9, "taker_buy_base": 7758.0, "taker_buy_quote": 146.6262 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0188, "high": 0.019, "low": 0.0188, "close": 0.019, "volume": 155950.3, "close_time": 1770775199999, "quote_volume": 2941.2984, "trades": 37, "taker_buy_base": 54034.0, "taker_buy_quote": 1022.92705 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.019, "high": 0.019, "low": 0.0189, "close": 0.0189, "volume": 110546.7, "close_time": 1770778799999, "quote_volume": 2090.96766, "trades": 20, "taker_buy_base": 64626.8, "taker_buy_quote": 1223.08155 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0189, "volume": 156434.5, "close_time": 1770782399999, "quote_volume": 2942.36327, "trades": 30, "taker_buy_base": 44302.8, "taker_buy_quote": 830.40239 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0186, "volume": 141737.0, "close_time": 1770785999999, "quote_volume": 2659.16917, "trades": 30, "taker_buy_base": 82470.5, "taker_buy_quote": 1545.91959 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 306128.8, "close_time": 1770789599999, "quote_volume": 5714.61775, "trades": 52, "taker_buy_base": 114609.1, "taker_buy_quote": 2142.00893 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 480463.0, "close_time": 1770793199999, "quote_volume": 8898.15118, "trades": 59, "taker_buy_base": 270653.3, "taker_buy_quote": 5024.58841 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 277360.8, "close_time": 1770796799999, "quote_volume": 5104.04816, "trades": 105, "taker_buy_base": 189574.1, "taker_buy_quote": 3488.16344 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 393347.7, "close_time": 1770800399999, "quote_volume": 7195.12535, "trades": 67, "taker_buy_base": 234905.0, "taker_buy_quote": 4298.7615 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 281278.7, "close_time": 1770803999999, "quote_volume": 5131.00194, "trades": 39, "taker_buy_base": 105483.6, "taker_buy_quote": 1929.75926 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 196355.6, "close_time": 1770807599999, "quote_volume": 3563.65465, "trades": 40, "taker_buy_base": 22463.7, "taker_buy_quote": 408.92537 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 198986.0, "close_time": 1770811199999, "quote_volume": 3621.60605, "trades": 43, "taker_buy_base": 108594.1, "taker_buy_quote": 1976.47347 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 122256.1, "close_time": 1770814799999, "quote_volume": 2239.56761, "trades": 20, "taker_buy_base": 59688.6, "taker_buy_quote": 1094.62636 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 391209.4, "close_time": 1770818399999, "quote_volume": 7208.96709, "trades": 48, "taker_buy_base": 204599.4, "taker_buy_quote": 3773.08273 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0187, "high": 0.0191, "low": 0.0184, "close": 0.0184, "volume": 774600.1, "close_time": 1770821999999, "quote_volume": 14531.22759, "trades": 121, "taker_buy_base": 425863.6, "taker_buy_quote": 7981.39808 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 1092980.3, "close_time": 1770825599999, "quote_volume": 19866.91334, "trades": 203, "taker_buy_base": 440831.4, "taker_buy_quote": 8017.98852 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0181, "volume": 420678.1, "close_time": 1770829199999, "quote_volume": 7676.65064, "trades": 52, "taker_buy_base": 240450.8, "taker_buy_quote": 4385.88262 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0181, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 435469.4, "close_time": 1770832799999, "quote_volume": 7974.02093, "trades": 46, "taker_buy_base": 270533.2, "taker_buy_quote": 4961.40304 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 302945.5, "close_time": 1770836399999, "quote_volume": 5636.20781, "trades": 40, "taker_buy_base": 224007.8, "taker_buy_quote": 4168.45332 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 331223.0, "close_time": 1770839999999, "quote_volume": 6182.90736, "trades": 53, "taker_buy_base": 254091.2, "taker_buy_quote": 4747.44921 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0186, "high": 0.019, "low": 0.0185, "close": 0.019, "volume": 422693.0, "close_time": 1770843599999, "quote_volume": 7880.82111, "trades": 83, "taker_buy_base": 200489.4, "taker_buy_quote": 3743.80798 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 500646.8, "close_time": 1770847199999, "quote_volume": 9533.54724, "trades": 73, "taker_buy_base": 292059.6, "taker_buy_quote": 5564.82244 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 175417.0, "close_time": 1770850799999, "quote_volume": 3349.34985, "trades": 38, "taker_buy_base": 104734.6, "taker_buy_quote": 1999.44681 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.019, "high": 0.019, "low": 0.0189, "close": 0.0189, "volume": 197793.0, "close_time": 1770854399999, "quote_volume": 3743.60012, "trades": 30, "taker_buy_base": 156424.8, "taker_buy_quote": 2961.37752 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 157999.1, "close_time": 1770857999999, "quote_volume": 3017.1717, "trades": 38, "taker_buy_base": 77753.3, "taker_buy_quote": 1481.05892 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 60687.7, "close_time": 1770861599999, "quote_volume": 1171.92016, "trades": 15, "taker_buy_base": 53686.8, "taker_buy_quote": 1036.22151 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0193, "close": 0.0195, "volume": 88381.3, "close_time": 1770865199999, "quote_volume": 1713.02584, "trades": 19, "taker_buy_base": 50554.8, "taker_buy_quote": 979.51398 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 137538.8, "close_time": 1770868799999, "quote_volume": 2685.82759, "trades": 44, "taker_buy_base": 83276.6, "taker_buy_quote": 1627.53083 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 166562.2, "close_time": 1770872399999, "quote_volume": 3274.29966, "trades": 39, "taker_buy_base": 81526.1, "taker_buy_quote": 1602.94232 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0197, "close": 0.02, "volume": 465084.0, "close_time": 1770875999999, "quote_volume": 9269.83861, "trades": 80, "taker_buy_base": 181118.0, "taker_buy_quote": 3612.88147 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 923390.0, "close_time": 1770879599999, "quote_volume": 18574.8544, "trades": 64, "taker_buy_base": 814031.9, "taker_buy_quote": 16373.96953 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0197, "close": 0.02, "volume": 295155.9, "close_time": 1770883199999, "quote_volume": 5858.86043, "trades": 43, "taker_buy_base": 110294.8, "taker_buy_quote": 2188.13239 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 959910.9, "close_time": 1770886799999, "quote_volume": 19120.88142, "trades": 105, "taker_buy_base": 802887.0, "taker_buy_quote": 15984.33308 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.02, "high": 0.0204, "low": 0.0198, "close": 0.0202, "volume": 376522.5, "close_time": 1770890399999, "quote_volume": 7596.59589, "trades": 87, "taker_buy_base": 131819.2, "taker_buy_quote": 2644.80409 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 157880.1, "close_time": 1770893999999, "quote_volume": 3186.50945, "trades": 29, "taker_buy_base": 32473.4, "taker_buy_quote": 656.53779 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 181332.0, "close_time": 1770897599999, "quote_volume": 3656.04227, "trades": 37, "taker_buy_base": 94466.6, "taker_buy_quote": 1908.22532 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0196, "close": 0.0196, "volume": 564191.0, "close_time": 1770901199999, "quote_volume": 11159.72254, "trades": 78, "taker_buy_base": 287405.6, "taker_buy_quote": 5693.02001 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 448367.7, "close_time": 1770904799999, "quote_volume": 8823.24834, "trades": 37, "taker_buy_base": 257444.4, "taker_buy_quote": 5070.43673 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0197, "volume": 284774.2, "close_time": 1770908399999, "quote_volume": 5608.87059, "trades": 44, "taker_buy_base": 180060.2, "taker_buy_quote": 3547.18594 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0195, "close": 0.0195, "volume": 409526.5, "close_time": 1770911999999, "quote_volume": 8063.30547, "trades": 53, "taker_buy_base": 131652.4, "taker_buy_quote": 2595.4254 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0191, "close": 0.0193, "volume": 1149309.8, "close_time": 1770915599999, "quote_volume": 22226.15724, "trades": 205, "taker_buy_base": 561427.6, "taker_buy_quote": 10863.77995 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 208615.3, "close_time": 1770919199999, "quote_volume": 4016.89767, "trades": 47, "taker_buy_base": 112267.3, "taker_buy_quote": 2163.20705 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 147580.2, "close_time": 1770922799999, "quote_volume": 2834.34475, "trades": 22, "taker_buy_base": 94819.0, "taker_buy_quote": 1820.75796 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0192, "high": 0.0196, "low": 0.0192, "close": 0.0194, "volume": 193738.6, "close_time": 1770926399999, "quote_volume": 3780.1529, "trades": 42, "taker_buy_base": 127149.1, "taker_buy_quote": 2482.75026 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0192, "close": 0.0192, "volume": 161201.8, "close_time": 1770929999999, "quote_volume": 3111.99012, "trades": 28, "taker_buy_base": 80172.5, "taker_buy_quote": 1546.67565 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 458090.7, "close_time": 1770933599999, "quote_volume": 8800.01258, "trades": 33, "taker_buy_base": 383640.4, "taker_buy_quote": 7369.31808 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0192, "high": 0.0195, "low": 0.0192, "close": 0.0195, "volume": 23565.8, "close_time": 1770937199999, "quote_volume": 456.75219, "trades": 4, "taker_buy_base": 20513.7, "taker_buy_quote": 398.15187 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 103852.3, "close_time": 1770940799999, "quote_volume": 2034.07915, "trades": 18, "taker_buy_base": 54788.4, "taker_buy_quote": 1072.53048 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0194, "close": 0.0194, "volume": 90810.6, "close_time": 1770944399999, "quote_volume": 1781.24697, "trades": 22, "taker_buy_base": 36450.0, "taker_buy_quote": 714.42 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0196, "volume": 37136.1, "close_time": 1770947999999, "quote_volume": 724.76145, "trades": 13, "taker_buy_base": 35900.9, "taker_buy_quote": 700.67505 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 20124.5, "close_time": 1770951599999, "quote_volume": 392.42775, "trades": 8, "taker_buy_base": 14721.0, "taker_buy_quote": 287.0595 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0195, "volume": 91195.1, "close_time": 1770955199999, "quote_volume": 1777.14618, "trades": 17, "taker_buy_base": 73147.7, "taker_buy_quote": 1426.38015 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0194, "volume": 40485.8, "close_time": 1770958799999, "quote_volume": 786.86224, "trades": 10, "taker_buy_base": 20093.2, "taker_buy_quote": 391.2458 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0194, "close": 0.0195, "volume": 100110.3, "close_time": 1770962399999, "quote_volume": 1947.88149, "trades": 25, "taker_buy_base": 83415.2, "taker_buy_quote": 1622.68986 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 53893.2, "close_time": 1770965999999, "quote_volume": 1045.52808, "trades": 17, "taker_buy_base": 24300.0, "taker_buy_quote": 471.42 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 18669.0, "close_time": 1770969599999, "quote_volume": 364.0455, "trades": 12, "taker_buy_base": 12594.0, "taker_buy_quote": 245.583 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0195, "close": 0.0197, "volume": 95245.6, "close_time": 1770973199999, "quote_volume": 1871.0805, "trades": 31, "taker_buy_base": 78370.5, "taker_buy_quote": 1539.0487 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0196, "close": 0.0196, "volume": 41992.9, "close_time": 1770976799999, "quote_volume": 823.08622, "trades": 7, "taker_buy_base": 41567.4, "taker_buy_quote": 814.74642 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 113486.1, "close_time": 1770980399999, "quote_volume": 2253.46122, "trades": 24, "taker_buy_base": 89469.1, "taker_buy_quote": 1777.16453 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 123406.7, "close_time": 1770983999999, "quote_volume": 2434.99876, "trades": 26, "taker_buy_base": 59151.9, "taker_buy_quote": 1168.81458 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 353418.4, "close_time": 1770987599999, "quote_volume": 6974.23864, "trades": 45, "taker_buy_base": 232627.4, "taker_buy_quote": 4589.36519 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 328921.0, "close_time": 1770991199999, "quote_volume": 6527.68437, "trades": 118, "taker_buy_base": 204957.5, "taker_buy_quote": 4064.98924 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0198, "close": 0.02, "volume": 501717.8, "close_time": 1770994799999, "quote_volume": 10051.12399, "trades": 80, "taker_buy_base": 326679.6, "taker_buy_quote": 6550.60321 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0201, "high": 0.0205, "low": 0.02, "close": 0.0202, "volume": 388692.3, "close_time": 1770998399999, "quote_volume": 7886.05171, "trades": 75, "taker_buy_base": 220126.8, "taker_buy_quote": 4466.09882 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0203, "close": 0.0206, "volume": 150830.9, "close_time": 1771001999999, "quote_volume": 3090.30641, "trades": 36, "taker_buy_base": 85068.2, "taker_buy_quote": 1742.00555 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 135231.3, "close_time": 1771005599999, "quote_volume": 2779.33033, "trades": 26, "taker_buy_base": 64154.6, "taker_buy_quote": 1317.74784 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 146575.9, "close_time": 1771009199999, "quote_volume": 3004.73321, "trades": 32, "taker_buy_base": 70758.2, "taker_buy_quote": 1450.5431 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 197076.9, "close_time": 1771012799999, "quote_volume": 4053.44235, "trades": 37, "taker_buy_base": 107922.8, "taker_buy_quote": 2218.90745 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0205, "close": 0.0206, "volume": 129991.9, "close_time": 1771016399999, "quote_volume": 2670.90851, "trades": 29, "taker_buy_base": 91133.1, "taker_buy_quote": 1873.08882 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0205, "close": 0.0206, "volume": 124619.5, "close_time": 1771019999999, "quote_volume": 2567.1003, "trades": 24, "taker_buy_base": 57605.7, "taker_buy_quote": 1186.67742 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 182677.7, "close_time": 1771023599999, "quote_volume": 3775.21007, "trades": 18, "taker_buy_base": 114724.8, "taker_buy_quote": 2373.06746 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0207, "volume": 157790.8, "close_time": 1771027199999, "quote_volume": 3262.51183, "trades": 10, "taker_buy_base": 123083.5, "taker_buy_quote": 2547.82845 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 278616.2, "close_time": 1771030799999, "quote_volume": 5772.63034, "trades": 86, "taker_buy_base": 92524.3, "taker_buy_quote": 1917.02487 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0207, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 227422.6, "close_time": 1771034399999, "quote_volume": 4749.37246, "trades": 29, "taker_buy_base": 154996.3, "taker_buy_quote": 3237.01876 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0209, "high": 0.021, "low": 0.0209, "close": 0.021, "volume": 102530.9, "close_time": 1771037999999, "quote_volume": 2152.76786, "trades": 21, "taker_buy_base": 19340.4, "taker_buy_quote": 406.12376 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.0212, "volume": 111034.9, "close_time": 1771041599999, "quote_volume": 2341.23152, "trades": 19, "taker_buy_base": 57610.6, "taker_buy_quote": 1212.18508 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0211, "close": 0.0211, "volume": 52875.4, "close_time": 1771045199999, "quote_volume": 1117.65696, "trades": 10, "taker_buy_base": 8047.8, "taker_buy_quote": 170.61336 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.021, "high": 0.021, "low": 0.0208, "close": 0.0208, "volume": 136673.8, "close_time": 1771048799999, "quote_volume": 2862.51423, "trades": 24, "taker_buy_base": 69858.1, "taker_buy_quote": 1465.05907 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.021, "volume": 37720.4, "close_time": 1771052399999, "quote_volume": 785.96727, "trades": 7, "taker_buy_base": 7447.2, "taker_buy_quote": 155.69409 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 101791.3, "close_time": 1771055999999, "quote_volume": 2139.27517, "trades": 25, "taker_buy_base": 53155.8, "taker_buy_quote": 1117.45304 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.021, "high": 0.0212, "low": 0.021, "close": 0.0212, "volume": 111851.0, "close_time": 1771059599999, "quote_volume": 2368.1744, "trades": 71, "taker_buy_base": 86149.6, "taker_buy_quote": 1823.7809 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0211, "close": 0.0211, "volume": 77119.9, "close_time": 1771063199999, "quote_volume": 1630.36121, "trades": 14, "taker_buy_base": 19959.5, "taker_buy_quote": 422.32669 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.021, "high": 0.021, "low": 0.0209, "close": 0.0209, "volume": 44712.0, "close_time": 1771066799999, "quote_volume": 938.79079, "trades": 13, "taker_buy_base": 39008.6, "taker_buy_quote": 819.1806 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.021, "high": 0.0212, "low": 0.021, "close": 0.0212, "volume": 125348.3, "close_time": 1771070399999, "quote_volume": 2643.37525, "trades": 68, "taker_buy_base": 82585.7, "taker_buy_quote": 1739.04542 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0211, "close": 0.0212, "volume": 314138.4, "close_time": 1771073999999, "quote_volume": 6679.77747, "trades": 59, "taker_buy_base": 212143.3, "taker_buy_quote": 4509.71286 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0211, "close": 0.0211, "volume": 307675.2, "close_time": 1771077599999, "quote_volume": 6505.24594, "trades": 66, "taker_buy_base": 184450.0, "taker_buy_quote": 3896.61996 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0211, "high": 0.0213, "low": 0.0211, "close": 0.0213, "volume": 122193.0, "close_time": 1771081199999, "quote_volume": 2592.02695, "trades": 24, "taker_buy_base": 81251.1, "taker_buy_quote": 1723.22285 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0213, "close": 0.0215, "volume": 120157.9, "close_time": 1771084799999, "quote_volume": 2568.61004, "trades": 23, "taker_buy_base": 42089.5, "taker_buy_quote": 901.89654 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0215, "close": 0.0217, "volume": 215637.5, "close_time": 1771088399999, "quote_volume": 4652.47377, "trades": 45, "taker_buy_base": 117755.8, "taker_buy_quote": 2537.07583 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 322968.3, "close_time": 1771091999999, "quote_volume": 7007.08174, "trades": 64, "taker_buy_base": 199657.9, "taker_buy_quote": 4332.66102 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 83777.6, "close_time": 1771095599999, "quote_volume": 1825.86178, "trades": 24, "taker_buy_base": 36598.5, "taker_buy_quote": 798.26062 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 116211.7, "close_time": 1771099199999, "quote_volume": 2531.26252, "trades": 30, "taker_buy_base": 89747.8, "taker_buy_quote": 1954.47598 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 187580.0, "close_time": 1771102799999, "quote_volume": 4060.65392, "trades": 37, "taker_buy_base": 108404.4, "taker_buy_quote": 2346.96289 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 430187.6, "close_time": 1771106399999, "quote_volume": 9324.99318, "trades": 93, "taker_buy_base": 189783.6, "taker_buy_quote": 4110.62606 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0216, "close": 0.0217, "volume": 47872.2, "close_time": 1771109999999, "quote_volume": 1036.12376, "trades": 12, "taker_buy_base": 30266.1, "taker_buy_quote": 655.00251 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0215, "volume": 244976.7, "close_time": 1771113599999, "quote_volume": 5282.83224, "trades": 36, "taker_buy_base": 117235.6, "taker_buy_quote": 2529.42418 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0213, "close": 0.0213, "volume": 188031.5, "close_time": 1771117199999, "quote_volume": 4022.18126, "trades": 23, "taker_buy_base": 148464.4, "taker_buy_quote": 3176.05816 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0213, "close": 0.0213, "volume": 237359.9, "close_time": 1771120799999, "quote_volume": 5070.47397, "trades": 53, "taker_buy_base": 125261.6, "taker_buy_quote": 2673.79696 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0211, "close": 0.0214, "volume": 271110.1, "close_time": 1771124399999, "quote_volume": 5775.86113, "trades": 74, "taker_buy_base": 127017.6, "taker_buy_quote": 2704.14549 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0211, "close": 0.0214, "volume": 385701.6, "close_time": 1771127999999, "quote_volume": 8180.44504, "trades": 78, "taker_buy_base": 222946.6, "taker_buy_quote": 4733.82916 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0214, "close": 0.0214, "volume": 192799.2, "close_time": 1771131599999, "quote_volume": 4150.64592, "trades": 37, "taker_buy_base": 100442.2, "taker_buy_quote": 2163.16612 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 52918.1, "close_time": 1771135199999, "quote_volume": 1132.4123, "trades": 11, "taker_buy_base": 51611.2, "taker_buy_quote": 1104.47968 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0213, "close": 0.0213, "volume": 60844.2, "close_time": 1771138799999, "quote_volume": 1301.47827, "trades": 16, "taker_buy_base": 21600.0, "taker_buy_quote": 461.7 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0213, "volume": 128441.2, "close_time": 1771142399999, "quote_volume": 2738.65489, "trades": 25, "taker_buy_base": 64376.5, "taker_buy_quote": 1373.45829 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0214, "high": 0.0214, "low": 0.021, "close": 0.0211, "volume": 212927.7, "close_time": 1771145999999, "quote_volume": 4509.04012, "trades": 42, "taker_buy_base": 103737.2, "taker_buy_quote": 2196.63289 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0211, "high": 0.0211, "low": 0.021, "close": 0.021, "volume": 96122.2, "close_time": 1771149599999, "quote_volume": 2025.47842, "trades": 18, "taker_buy_base": 37476.9, "taker_buy_quote": 788.60259 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.021, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 229135.5, "close_time": 1771153199999, "quote_volume": 4790.16633, "trades": 46, "taker_buy_base": 114533.8, "taker_buy_quote": 2393.37303 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0208, "volume": 163414.4, "close_time": 1771156799999, "quote_volume": 3410.51975, "trades": 37, "taker_buy_base": 53082.9, "taker_buy_quote": 1107.52624 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0202, "close": 0.0202, "volume": 262064.6, "close_time": 1771160399999, "quote_volume": 5391.37163, "trades": 62, "taker_buy_base": 124300.4, "taker_buy_quote": 2557.36712 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 250284.4, "close_time": 1771163999999, "quote_volume": 5077.43114, "trades": 55, "taker_buy_base": 156892.0, "taker_buy_quote": 3184.73624 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 46536.9, "close_time": 1771167599999, "quote_volume": 940.53465, "trades": 11, "taker_buy_base": 31438.2, "taker_buy_quote": 635.11104 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 81881.5, "close_time": 1771171199999, "quote_volume": 1662.22807, "trades": 19, "taker_buy_base": 32742.0, "taker_buy_quote": 664.69622 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 195825.1, "close_time": 1771174799999, "quote_volume": 3958.93006, "trades": 26, "taker_buy_base": 45357.2, "taker_buy_quote": 917.31848 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0198, "close": 0.02, "volume": 402934.6, "close_time": 1771178399999, "quote_volume": 8061.90283, "trades": 138, "taker_buy_base": 259163.6, "taker_buy_quote": 5186.18063 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 453935.3, "close_time": 1771181999999, "quote_volume": 9050.44207, "trades": 109, "taker_buy_base": 182622.0, "taker_buy_quote": 3641.34251 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 388483.5, "close_time": 1771185599999, "quote_volume": 7715.72113, "trades": 61, "taker_buy_base": 184921.3, "taker_buy_quote": 3677.01693 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 72237.2, "close_time": 1771189199999, "quote_volume": 1444.35803, "trades": 18, "taker_buy_base": 37800.0, "taker_buy_quote": 756.0 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 45089.1, "close_time": 1771192799999, "quote_volume": 902.74514, "trades": 11, "taker_buy_base": 23176.4, "taker_buy_quote": 464.49114 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 25560.7, "close_time": 1771196399999, "quote_volume": 513.77007, "trades": 8, "taker_buy_base": 25218.0, "taker_buy_quote": 506.8818 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 105485.6, "close_time": 1771199999999, "quote_volume": 2125.67176, "trades": 22, "taker_buy_base": 86417.0, "taker_buy_quote": 1741.96746 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 58420.1, "close_time": 1771203599999, "quote_volume": 1182.7875, "trades": 16, "taker_buy_base": 38159.0, "taker_buy_quote": 773.51328 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 70504.8, "close_time": 1771207199999, "quote_volume": 1425.99295, "trades": 20, "taker_buy_base": 48334.0, "taker_buy_quote": 977.63332 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 129343.4, "close_time": 1771210799999, "quote_volume": 2613.8115, "trades": 37, "taker_buy_base": 47492.3, "taker_buy_quote": 960.31345 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 159836.3, "close_time": 1771214399999, "quote_volume": 3245.94697, "trades": 35, "taker_buy_base": 63599.2, "taker_buy_quote": 1292.38823 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.0204, "volume": 44736.8, "close_time": 1771217999999, "quote_volume": 914.11852, "trades": 11, "taker_buy_base": 39006.6, "taker_buy_quote": 797.22244 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0202, "volume": 120487.3, "close_time": 1771221599999, "quote_volume": 2447.22448, "trades": 20, "taker_buy_base": 75470.7, "taker_buy_quote": 1530.62633 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 90184.5, "close_time": 1771225199999, "quote_volume": 1825.74535, "trades": 12, "taker_buy_base": 39672.7, "taker_buy_quote": 805.35581 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 36818.8, "close_time": 1771228799999, "quote_volume": 745.769, "trades": 13, "taker_buy_base": 9504.9, "taker_buy_quote": 192.94947 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 137288.9, "close_time": 1771232399999, "quote_volume": 2786.8129, "trades": 20, "taker_buy_base": 110233.5, "taker_buy_quote": 2237.78931 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 166699.2, "close_time": 1771235999999, "quote_volume": 3382.52606, "trades": 24, "taker_buy_base": 72192.4, "taker_buy_quote": 1465.50572 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 193236.6, "close_time": 1771239599999, "quote_volume": 3903.37932, "trades": 37, "taker_buy_base": 125944.3, "taker_buy_quote": 2544.07486 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 141552.7, "close_time": 1771243199999, "quote_volume": 2843.08774, "trades": 27, "taker_buy_base": 84863.7, "taker_buy_quote": 1703.853 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0201, "close": 0.0205, "volume": 130565.6, "close_time": 1771246799999, "quote_volume": 2653.29038, "trades": 29, "taker_buy_base": 88336.7, "taker_buy_quote": 1795.62667 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0202, "close": 0.0202, "volume": 893189.9, "close_time": 1771250399999, "quote_volume": 18236.19504, "trades": 138, "taker_buy_base": 490418.8, "taker_buy_quote": 10014.08214 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0201, "close": 0.0204, "volume": 340212.5, "close_time": 1771253999999, "quote_volume": 6904.64869, "trades": 79, "taker_buy_base": 233580.1, "taker_buy_quote": 4738.899 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 614667.9, "close_time": 1771257599999, "quote_volume": 12389.21765, "trades": 137, "taker_buy_base": 304400.6, "taker_buy_quote": 6125.63496 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 239046.5, "close_time": 1771261199999, "quote_volume": 4838.06699, "trades": 58, "taker_buy_base": 142117.3, "taker_buy_quote": 2878.03177 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 235925.0, "close_time": 1771264799999, "quote_volume": 4764.91721, "trades": 41, "taker_buy_base": 119956.1, "taker_buy_quote": 2424.04883 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 131137.4, "close_time": 1771268399999, "quote_volume": 2662.08922, "trades": 36, "taker_buy_base": 21600.0, "taker_buy_quote": 438.48 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0202, "close": 0.0205, "volume": 180226.7, "close_time": 1771271999999, "quote_volume": 3697.79353, "trades": 39, "taker_buy_base": 92227.1, "taker_buy_quote": 1893.18914 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0206, "volume": 145780.8, "close_time": 1771275599999, "quote_volume": 2982.52482, "trades": 19, "taker_buy_base": 129033.9, "taker_buy_quote": 2641.21733 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 173908.2, "close_time": 1771279199999, "quote_volume": 3575.77528, "trades": 26, "taker_buy_base": 144219.6, "taker_buy_quote": 2967.26776 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0206, "close": 0.0206, "volume": 57972.2, "close_time": 1771282799999, "quote_volume": 1197.25153, "trades": 10, "taker_buy_base": 32341.1, "taker_buy_quote": 668.04486 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0206, "close": 0.0206, "volume": 174185.1, "close_time": 1771286399999, "quote_volume": 3589.14105, "trades": 34, "taker_buy_base": 103670.4, "taker_buy_quote": 2136.53823 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0206, "close": 0.0207, "volume": 253175.7, "close_time": 1771289999999, "quote_volume": 5232.90979, "trades": 42, "taker_buy_base": 154140.5, "taker_buy_quote": 3184.50835 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 80258.0, "close_time": 1771293599999, "quote_volume": 1667.0664, "trades": 24, "taker_buy_base": 62345.0, "taker_buy_quote": 1294.62098 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0207, "high": 0.021, "low": 0.0206, "close": 0.021, "volume": 179832.9, "close_time": 1771297199999, "quote_volume": 3764.87745, "trades": 46, "taker_buy_base": 95529.2, "taker_buy_quote": 1998.04886 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.0209, "volume": 163956.9, "close_time": 1771300799999, "quote_volume": 3445.98984, "trades": 33, "taker_buy_base": 79676.4, "taker_buy_quote": 1677.23585 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 113088.8, "close_time": 1771304399999, "quote_volume": 2359.77592, "trades": 19, "taker_buy_base": 69888.8, "taker_buy_quote": 1458.51592 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0205, "close": 0.0206, "volume": 226140.5, "close_time": 1771307999999, "quote_volume": 4660.17256, "trades": 24, "taker_buy_base": 146846.4, "taker_buy_quote": 3022.741 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0206, "close": 0.0207, "volume": 62197.6, "close_time": 1771311599999, "quote_volume": 1287.36245, "trades": 20, "taker_buy_base": 21600.0, "taker_buy_quote": 447.12 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0206, "close": 0.0207, "volume": 132770.0, "close_time": 1771315199999, "quote_volume": 2737.222, "trades": 21, "taker_buy_base": 75831.7, "taker_buy_quote": 1563.75302 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0206, "high": 0.021, "low": 0.0206, "close": 0.0206, "volume": 679331.5, "close_time": 1771318799999, "quote_volume": 14141.39282, "trades": 77, "taker_buy_base": 401898.5, "taker_buy_quote": 8361.90896 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 109944.2, "close_time": 1771322399999, "quote_volume": 2254.96673, "trades": 34, "taker_buy_base": 54821.1, "taker_buy_quote": 1124.91255 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 405822.7, "close_time": 1771325999999, "quote_volume": 8274.25003, "trades": 55, "taker_buy_base": 174303.4, "taker_buy_quote": 3556.90367 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0204, "high": 0.0209, "low": 0.0204, "close": 0.0209, "volume": 428923.5, "close_time": 1771329599999, "quote_volume": 8918.82106, "trades": 76, "taker_buy_base": 287325.2, "taker_buy_quote": 5975.41342 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 560851.3, "close_time": 1771333199999, "quote_volume": 11671.15534, "trades": 122, "taker_buy_base": 270091.9, "taker_buy_quote": 5626.26383 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 390134.8, "close_time": 1771336799999, "quote_volume": 8096.5185, "trades": 59, "taker_buy_base": 315056.6, "taker_buy_quote": 6539.31958 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0203, "close": 0.0203, "volume": 692298.7, "close_time": 1771340399999, "quote_volume": 14170.39741, "trades": 113, "taker_buy_base": 262050.8, "taker_buy_quote": 5368.35901 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0202, "close": 0.0204, "volume": 821046.2, "close_time": 1771343999999, "quote_volume": 16750.84447, "trades": 170, "taker_buy_base": 395317.1, "taker_buy_quote": 8064.96876 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0204, "close": 0.0205, "volume": 590198.3, "close_time": 1771347599999, "quote_volume": 12158.8444, "trades": 88, "taker_buy_base": 382503.5, "taker_buy_quote": 7881.01331 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 397258.2, "close_time": 1771351199999, "quote_volume": 8075.09001, "trades": 42, "taker_buy_base": 180089.9, "taker_buy_quote": 3663.35247 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0203, "high": 0.0208, "low": 0.0202, "close": 0.0206, "volume": 264516.6, "close_time": 1771354799999, "quote_volume": 5433.65939, "trades": 55, "taker_buy_base": 181060.9, "taker_buy_quote": 3720.20047 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 77565.0, "close_time": 1771358399999, "quote_volume": 1594.24584, "trades": 25, "taker_buy_base": 51210.1, "taker_buy_quote": 1052.3404 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 281189.3, "close_time": 1771361999999, "quote_volume": 5760.74745, "trades": 70, "taker_buy_base": 142481.0, "taker_buy_quote": 2920.3205 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 144465.4, "close_time": 1771365599999, "quote_volume": 2969.23022, "trades": 23, "taker_buy_base": 130744.9, "taker_buy_quote": 2687.61446 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0206, "volume": 314516.7, "close_time": 1771369199999, "quote_volume": 6479.0132, "trades": 27, "taker_buy_base": 192925.8, "taker_buy_quote": 3974.27148 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 28834.9, "close_time": 1771372799999, "quote_volume": 591.11545, "trades": 8, "taker_buy_base": 20075.8, "taker_buy_quote": 411.5539 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0204, "volume": 202584.6, "close_time": 1771376399999, "quote_volume": 4151.85977, "trades": 38, "taker_buy_base": 99984.2, "taker_buy_quote": 2049.6761 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0205, "volume": 551713.8, "close_time": 1771379999999, "quote_volume": 11278.79635, "trades": 71, "taker_buy_base": 332545.9, "taker_buy_quote": 6802.93095 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0207, "volume": 183270.7, "close_time": 1771383599999, "quote_volume": 3780.95789, "trades": 32, "taker_buy_base": 135071.7, "taker_buy_quote": 2786.63702 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 2861.9, "close_time": 1771387199999, "quote_volume": 58.95514, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 99703.7, "close_time": 1771390799999, "quote_volume": 2053.89622, "trades": 21, "taker_buy_base": 54109.8, "taker_buy_quote": 1114.66188 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 78010.7, "close_time": 1771394399999, "quote_volume": 1606.31261, "trades": 16, "taker_buy_base": 50932.6, "taker_buy_quote": 1049.21156 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 14885.4, "close_time": 1771397999999, "quote_volume": 306.63924, "trades": 7, "taker_buy_base": 10453.8, "taker_buy_quote": 215.34828 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 94889.0, "close_time": 1771401599999, "quote_volume": 1967.7656, "trades": 17, "taker_buy_base": 76254.7, "taker_buy_quote": 1580.63229 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 304719.2, "close_time": 1771405199999, "quote_volume": 6321.86646, "trades": 48, "taker_buy_base": 94423.8, "taker_buy_quote": 1959.15504 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 300.7, "close_time": 1771408799999, "quote_volume": 6.25456, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 120487.0, "close_time": 1771412399999, "quote_volume": 2506.10321, "trades": 14, "taker_buy_base": 77390.1, "taker_buy_quote": 1609.74397 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 102414.9, "close_time": 1771415999999, "quote_volume": 2129.07196, "trades": 25, "taker_buy_base": 12238.7, "taker_buy_quote": 255.78883 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0205, "close": 0.0205, "volume": 81164.3, "close_time": 1771419599999, "quote_volume": 1673.2667, "trades": 13, "taker_buy_base": 39247.9, "taker_buy_quote": 812.72111 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 222917.7, "close_time": 1771423199999, "quote_volume": 4568.79168, "trades": 24, "taker_buy_base": 80724.0, "taker_buy_quote": 1649.83665 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 725447.0, "close_time": 1771426799999, "quote_volume": 14707.70503, "trades": 116, "taker_buy_base": 462032.5, "taker_buy_quote": 9377.6691 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 469550.4, "close_time": 1771430399999, "quote_volume": 9637.51334, "trades": 72, "taker_buy_base": 190960.2, "taker_buy_quote": 3929.9658 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 335373.6, "close_time": 1771433999999, "quote_volume": 6814.29198, "trades": 47, "taker_buy_base": 133562.7, "taker_buy_quote": 2713.99065 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 239622.8, "close_time": 1771437599999, "quote_volume": 4876.62264, "trades": 29, "taker_buy_base": 159611.6, "taker_buy_quote": 3252.29664 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 424416.6, "close_time": 1771441199999, "quote_volume": 8518.30974, "trades": 131, "taker_buy_base": 219685.7, "taker_buy_quote": 4415.39838 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02, "high": 0.0201, "low": 0.0197, "close": 0.0198, "volume": 365758.6, "close_time": 1771444799999, "quote_volume": 7288.46872, "trades": 56, "taker_buy_base": 227696.4, "taker_buy_quote": 4536.428 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 566668.4, "close_time": 1771448399999, "quote_volume": 11229.73208, "trades": 76, "taker_buy_base": 271286.8, "taker_buy_quote": 5380.22281 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 359616.1, "close_time": 1771451999999, "quote_volume": 7095.23389, "trades": 47, "taker_buy_base": 166624.3, "taker_buy_quote": 3291.71096 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0197, "volume": 330679.2, "close_time": 1771455599999, "quote_volume": 6497.08922, "trades": 76, "taker_buy_base": 149313.0, "taker_buy_quote": 2937.43334 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0197, "volume": 92796.9, "close_time": 1771459199999, "quote_volume": 1828.05343, "trades": 20, "taker_buy_base": 65055.0, "taker_buy_quote": 1281.5835 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0196, "volume": 502621.0, "close_time": 1771462799999, "quote_volume": 9864.57422, "trades": 38, "taker_buy_base": 41345.5, "taker_buy_quote": 810.72635 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 493595.3, "close_time": 1771466399999, "quote_volume": 9734.68865, "trades": 58, "taker_buy_base": 307479.2, "taker_buy_quote": 6062.24688 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 546571.1, "close_time": 1771469999999, "quote_volume": 10878.21766, "trades": 56, "taker_buy_base": 181165.7, "taker_buy_quote": 3606.6502 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 181434.2, "close_time": 1771473599999, "quote_volume": 3627.2985, "trades": 18, "taker_buy_base": 91354.7, "taker_buy_quote": 1827.094 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 209936.5, "close_time": 1771477199999, "quote_volume": 4199.27614, "trades": 17, "taker_buy_base": 146234.4, "taker_buy_quote": 2925.23414 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 119340.5, "close_time": 1771480799999, "quote_volume": 2374.33595, "trades": 8, "taker_buy_base": 21600.0, "taker_buy_quote": 429.3 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 203146.9, "close_time": 1771484399999, "quote_volume": 4046.25844, "trades": 30, "taker_buy_base": 111106.3, "taker_buy_quote": 2214.79623 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 204570.7, "close_time": 1771487999999, "quote_volume": 4051.03986, "trades": 13, "taker_buy_base": 117898.6, "taker_buy_quote": 2334.93228 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0194, "close": 0.0195, "volume": 275803.1, "close_time": 1771491599999, "quote_volume": 5393.57832, "trades": 22, "taker_buy_base": 124267.8, "taker_buy_quote": 2431.43414 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0194, "volume": 437123.0, "close_time": 1771495199999, "quote_volume": 8540.99499, "trades": 48, "taker_buy_base": 230592.1, "taker_buy_quote": 4507.73393 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0194, "volume": 197526.3, "close_time": 1771498799999, "quote_volume": 3843.57943, "trades": 24, "taker_buy_base": 57966.4, "taker_buy_quote": 1129.8048 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0193, "volume": 216186.9, "close_time": 1771502399999, "quote_volume": 4202.37943, "trades": 25, "taker_buy_base": 145253.5, "taker_buy_quote": 2822.76569 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0193, "close": 0.0194, "volume": 14822.8, "close_time": 1771505999999, "quote_volume": 287.16004, "trades": 4, "taker_buy_base": 14456.9, "taker_buy_quote": 280.09817 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 582250.3, "close_time": 1771509599999, "quote_volume": 11147.72315, "trades": 52, "taker_buy_base": 343357.3, "taker_buy_quote": 6574.77781 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 425681.5, "close_time": 1771513199999, "quote_volume": 8155.62822, "trades": 43, "taker_buy_base": 279418.8, "taker_buy_quote": 5359.45329 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 338707.0, "close_time": 1771516799999, "quote_volume": 6492.85729, "trades": 32, "taker_buy_base": 110399.4, "taker_buy_quote": 2113.32854 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 879048.1, "close_time": 1771520399999, "quote_volume": 16676.22644, "trades": 63, "taker_buy_base": 543154.2, "taker_buy_quote": 10299.81073 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0189, "close": 0.019, "volume": 214577.4, "close_time": 1771523999999, "quote_volume": 4092.57637, "trades": 23, "taker_buy_base": 126793.0, "taker_buy_quote": 2423.2088 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 324116.0, "close_time": 1771527599999, "quote_volume": 6203.31538, "trades": 32, "taker_buy_base": 247695.3, "taker_buy_quote": 4740.10627 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 429155.8, "close_time": 1771531199999, "quote_volume": 8238.40139, "trades": 34, "taker_buy_base": 245685.7, "taker_buy_quote": 4715.81473 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 519661.9, "close_time": 1771534799999, "quote_volume": 10022.40821, "trades": 54, "taker_buy_base": 249718.2, "taker_buy_quote": 4819.17296 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 202937.7, "close_time": 1771538399999, "quote_volume": 3913.87283, "trades": 19, "taker_buy_base": 139692.0, "taker_buy_quote": 2696.33961 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0194, "volume": 334425.7, "close_time": 1771541999999, "quote_volume": 6479.531, "trades": 30, "taker_buy_base": 229991.6, "taker_buy_quote": 4458.7057 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 1736.8, "close_time": 1771545599999, "quote_volume": 33.52024, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0194, "close": 0.0194, "volume": 338093.3, "close_time": 1771549199999, "quote_volume": 6578.51823, "trades": 48, "taker_buy_base": 216035.1, "taker_buy_quote": 4205.23506 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 84924.4, "close_time": 1771552799999, "quote_volume": 1647.53336, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 271381.2, "close_time": 1771556399999, "quote_volume": 5311.05959, "trades": 28, "taker_buy_base": 193799.4, "taker_buy_quote": 3797.89449 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 49724.5, "close_time": 1771559999999, "quote_volume": 969.62678, "trades": 15, "taker_buy_base": 23771.7, "taker_buy_quote": 463.66058 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0195, "volume": 697592.2, "close_time": 1771563599999, "quote_volume": 13564.79536, "trades": 63, "taker_buy_base": 328292.8, "taker_buy_quote": 6381.13255 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0196, "volume": 400750.2, "close_time": 1771567199999, "quote_volume": 7850.63067, "trades": 45, "taker_buy_base": 231222.4, "taker_buy_quote": 4531.6619 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0196, "close": 0.0196, "volume": 176486.1, "close_time": 1771570799999, "quote_volume": 3461.62756, "trades": 17, "taker_buy_base": 100975.0, "taker_buy_quote": 1981.61 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0197, "close": 0.0197, "volume": 76323.4, "close_time": 1771574399999, "quote_volume": 1503.60967, "trades": 20, "taker_buy_base": 58971.9, "taker_buy_quote": 1161.78512 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0197, "high": 0.02, "low": 0.0197, "close": 0.02, "volume": 266596.4, "close_time": 1771577999999, "quote_volume": 5300.52865, "trades": 37, "taker_buy_base": 152480.4, "taker_buy_quote": 3034.60996 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 56808.7, "close_time": 1771581599999, "quote_volume": 1136.09263, "trades": 12, "taker_buy_base": 5737.5, "taker_buy_quote": 114.75 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 126854.4, "close_time": 1771585199999, "quote_volume": 2537.05053, "trades": 7, "taker_buy_base": 63071.2, "taker_buy_quote": 1261.424 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 94235.3, "close_time": 1771588799999, "quote_volume": 1870.01813, "trades": 14, "taker_buy_base": 22950.0, "taker_buy_quote": 455.5575 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 465775.0, "close_time": 1771592399999, "quote_volume": 9218.70764, "trades": 49, "taker_buy_base": 111822.1, "taker_buy_quote": 2222.81579 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0193, "close": 0.0195, "volume": 437474.5, "close_time": 1771595999999, "quote_volume": 8616.6519, "trades": 79, "taker_buy_base": 152041.1, "taker_buy_quote": 2995.43003 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 506145.3, "close_time": 1771599599999, "quote_volume": 9988.94348, "trades": 108, "taker_buy_base": 282431.1, "taker_buy_quote": 5569.71474 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0198, "close": 0.0202, "volume": 2293737.9, "close_time": 1771603199999, "quote_volume": 46086.74502, "trades": 342, "taker_buy_base": 1147284.7, "taker_buy_quote": 23042.46527 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 731267.3, "close_time": 1771606799999, "quote_volume": 14682.09895, "trades": 127, "taker_buy_base": 417528.7, "taker_buy_quote": 8387.6858 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0197, "close": 0.02, "volume": 1097968.1, "close_time": 1771610399999, "quote_volume": 21809.63908, "trades": 138, "taker_buy_base": 467434.0, "taker_buy_quote": 9288.51974 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 803265.5, "close_time": 1771613999999, "quote_volume": 16108.35484, "trades": 113, "taker_buy_base": 467118.0, "taker_buy_quote": 9374.01789 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 234152.9, "close_time": 1771617599999, "quote_volume": 4664.62627, "trades": 34, "taker_buy_base": 42300.9, "taker_buy_quote": 842.04385 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 148169.9, "close_time": 1771621199999, "quote_volume": 2948.61619, "trades": 30, "taker_buy_base": 57135.0, "taker_buy_quote": 1137.02168 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 684941.4, "close_time": 1771624799999, "quote_volume": 13823.92662, "trades": 101, "taker_buy_base": 432296.5, "taker_buy_quote": 8724.3943 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 372976.3, "close_time": 1771628399999, "quote_volume": 7504.30568, "trades": 30, "taker_buy_base": 323930.1, "taker_buy_quote": 6516.67023 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 57313.8, "close_time": 1771631999999, "quote_volume": 1147.06177, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 165705.0, "close_time": 1771635599999, "quote_volume": 3312.72506, "trades": 30, "taker_buy_base": 100439.1, "taker_buy_quote": 2008.81612 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 77231.2, "close_time": 1771639199999, "quote_volume": 1544.624, "trades": 11, "taker_buy_base": 65141.5, "taker_buy_quote": 1302.83 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 275867.9, "close_time": 1771642799999, "quote_volume": 5537.92443, "trades": 58, "taker_buy_base": 150231.4, "taker_buy_quote": 3016.51137 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.0202, "volume": 650549.7, "close_time": 1771646399999, "quote_volume": 13119.60894, "trades": 85, "taker_buy_base": 346582.7, "taker_buy_quote": 6992.56988 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 155614.0, "close_time": 1771649999999, "quote_volume": 3147.70722, "trades": 28, "taker_buy_base": 79588.1, "taker_buy_quote": 1612.20637 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 162272.4, "close_time": 1771653599999, "quote_volume": 3277.90248, "trades": 15, "taker_buy_base": 42817.1, "taker_buy_quote": 864.90542 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 60811.0, "close_time": 1771657199999, "quote_volume": 1216.37399, "trades": 15, "taker_buy_base": 21846.4, "taker_buy_quote": 436.928 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 134415.9, "close_time": 1771660799999, "quote_volume": 2688.318, "trades": 26, "taker_buy_base": 92538.9, "taker_buy_quote": 1850.778 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 95087.8, "close_time": 1771664399999, "quote_volume": 1907.91991, "trades": 16, "taker_buy_base": 55331.8, "taker_buy_quote": 1111.54982 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 161591.0, "close_time": 1771667999999, "quote_volume": 3258.8273, "trades": 25, "taker_buy_base": 73048.6, "taker_buy_quote": 1474.94571 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 448789.8, "close_time": 1771671599999, "quote_volume": 9034.37193, "trades": 60, "taker_buy_base": 277232.8, "taker_buy_quote": 5586.17713 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 328942.1, "close_time": 1771675199999, "quote_volume": 6633.18342, "trades": 36, "taker_buy_base": 207625.7, "taker_buy_quote": 4190.63334 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 415781.6, "close_time": 1771678799999, "quote_volume": 8366.7614, "trades": 51, "taker_buy_base": 278059.9, "taker_buy_quote": 5596.02794 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 239383.5, "close_time": 1771682399999, "quote_volume": 4811.60835, "trades": 35, "taker_buy_base": 75753.6, "taker_buy_quote": 1522.64736 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 284683.1, "close_time": 1771685999999, "quote_volume": 5732.30924, "trades": 53, "taker_buy_base": 148448.3, "taker_buy_quote": 2991.20725 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 164581.0, "close_time": 1771689599999, "quote_volume": 3291.5191, "trades": 45, "taker_buy_base": 60364.5, "taker_buy_quote": 1207.32015 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 332876.8, "close_time": 1771693199999, "quote_volume": 6598.98799, "trades": 51, "taker_buy_base": 203076.6, "taker_buy_quote": 4027.94848 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 250998.3, "close_time": 1771696799999, "quote_volume": 4969.25951, "trades": 31, "taker_buy_base": 137803.2, "taker_buy_quote": 2728.54312 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 201535.2, "close_time": 1771700399999, "quote_volume": 4014.59449, "trades": 30, "taker_buy_base": 144984.0, "taker_buy_quote": 2889.25851 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 23460.7, "close_time": 1771703999999, "quote_volume": 466.86793, "trades": 8, "taker_buy_base": 6630.3, "taker_buy_quote": 131.94297 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 319206.8, "close_time": 1771707599999, "quote_volume": 6309.40251, "trades": 33, "taker_buy_base": 72868.8, "taker_buy_quote": 1442.80224 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 192778.4, "close_time": 1771711199999, "quote_volume": 3828.09745, "trades": 32, "taker_buy_base": 146660.8, "taker_buy_quote": 2913.23217 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 37678.0, "close_time": 1771714799999, "quote_volume": 746.68877, "trades": 11, "taker_buy_base": 15364.0, "taker_buy_quote": 304.29782 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 234757.6, "close_time": 1771718399999, "quote_volume": 4624.72472, "trades": 46, "taker_buy_base": 82868.2, "taker_buy_quote": 1632.50354 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0193, "close": 0.0194, "volume": 439123.6, "close_time": 1771721999999, "quote_volume": 8581.13085, "trades": 56, "taker_buy_base": 259485.7, "taker_buy_quote": 5069.52698 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0194, "volume": 13245.5, "close_time": 1771725599999, "quote_volume": 258.09333, "trades": 8, "taker_buy_base": 5675.6, "taker_buy_quote": 110.6742 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 248304.7, "close_time": 1771729199999, "quote_volume": 4810.08836, "trades": 22, "taker_buy_base": 43584.0, "taker_buy_quote": 845.28123 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0193, "volume": 469210.3, "close_time": 1771732799999, "quote_volume": 9040.759, "trades": 54, "taker_buy_base": 277818.1, "taker_buy_quote": 5355.31961 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0193, "volume": 76490.1, "close_time": 1771736399999, "quote_volume": 1475.96272, "trades": 12, "taker_buy_base": 68010.4, "taker_buy_quote": 1312.60072 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 170721.3, "close_time": 1771739999999, "quote_volume": 3277.84896, "trades": 13, "taker_buy_base": 89731.9, "taker_buy_quote": 1722.85248 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 82291.4, "close_time": 1771743599999, "quote_volume": 1579.94428, "trades": 17, "taker_buy_base": 40126.3, "taker_buy_quote": 770.42496 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 156257.2, "close_time": 1771747199999, "quote_volume": 3000.26777, "trades": 16, "taker_buy_base": 80502.1, "taker_buy_quote": 1545.76985 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 122300.9, "close_time": 1771750799999, "quote_volume": 2335.94719, "trades": 10, "taker_buy_base": 7317.8, "taker_buy_quote": 139.76998 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 326260.2, "close_time": 1771754399999, "quote_volume": 6252.05267, "trades": 31, "taker_buy_base": 181233.3, "taker_buy_quote": 3474.51402 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0193, "close": 0.0193, "volume": 276072.3, "close_time": 1771757999999, "quote_volume": 5354.201, "trades": 39, "taker_buy_base": 157736.4, "taker_buy_quote": 3060.08616 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 291507.5, "close_time": 1771761599999, "quote_volume": 5626.02555, "trades": 28, "taker_buy_base": 110208.0, "taker_buy_quote": 2127.0144 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 564952.4, "close_time": 1771765199999, "quote_volume": 10763.0982, "trades": 74, "taker_buy_base": 342553.2, "taker_buy_quote": 6527.07829 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 146213.0, "close_time": 1771768799999, "quote_volume": 2764.27033, "trades": 17, "taker_buy_base": 90528.6, "taker_buy_quote": 1711.25232 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 119322.1, "close_time": 1771772399999, "quote_volume": 2243.06872, "trades": 87, "taker_buy_base": 66745.8, "taker_buy_quote": 1254.82104 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 102816.3, "close_time": 1771775999999, "quote_volume": 1934.37784, "trades": 13, "taker_buy_base": 101332.7, "taker_buy_quote": 1906.3378 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 212158.8, "close_time": 1771779599999, "quote_volume": 4023.06176, "trades": 30, "taker_buy_base": 138558.6, "taker_buy_quote": 2629.88412 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 562826.3, "close_time": 1771783199999, "quote_volume": 10652.30035, "trades": 53, "taker_buy_base": 168794.8, "taker_buy_quote": 3195.49983 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 32716.2, "close_time": 1771786799999, "quote_volume": 621.00504, "trades": 10, "taker_buy_base": 20006.7, "taker_buy_quote": 380.1273 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 199327.8, "close_time": 1771790399999, "quote_volume": 3767.54224, "trades": 29, "taker_buy_base": 134712.1, "taker_buy_quote": 2546.30551 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 367225.1, "close_time": 1771793999999, "quote_volume": 6916.21185, "trades": 44, "taker_buy_base": 194585.1, "taker_buy_quote": 3665.84254 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 505988.6, "close_time": 1771797599999, "quote_volume": 9501.66939, "trades": 36, "taker_buy_base": 187512.9, "taker_buy_quote": 3523.22402 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 146957.6, "close_time": 1771801199999, "quote_volume": 2777.49864, "trades": 10, "taker_buy_base": 100727.0, "taker_buy_quote": 1903.7403 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 310804.4, "close_time": 1771804799999, "quote_volume": 5905.2836, "trades": 33, "taker_buy_base": 209473.1, "taker_buy_quote": 3979.9889 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 190266.9, "close_time": 1771808399999, "quote_volume": 3594.316, "trades": 23, "taker_buy_base": 62073.7, "taker_buy_quote": 1172.02116 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0179, "close": 0.0179, "volume": 2309620.9, "close_time": 1771811999999, "quote_volume": 42012.56266, "trades": 327, "taker_buy_base": 1120430.2, "taker_buy_quote": 20387.58335 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 373974.8, "close_time": 1771815599999, "quote_volume": 6742.43569, "trades": 61, "taker_buy_base": 172590.9, "taker_buy_quote": 3114.29314 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 300070.7, "close_time": 1771819199999, "quote_volume": 5438.24548, "trades": 33, "taker_buy_base": 164675.4, "taker_buy_quote": 2981.79668 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 164785.6, "close_time": 1771822799999, "quote_volume": 2982.61936, "trades": 25, "taker_buy_base": 72879.0, "taker_buy_quote": 1319.1099 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 196287.0, "close_time": 1771826399999, "quote_volume": 3600.72787, "trades": 30, "taker_buy_base": 91668.4, "taker_buy_quote": 1681.03004 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 218611.1, "close_time": 1771829999999, "quote_volume": 4037.95579, "trades": 38, "taker_buy_base": 112125.3, "taker_buy_quote": 2070.87475 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 73499.2, "close_time": 1771833599999, "quote_volume": 1365.70734, "trades": 19, "taker_buy_base": 44918.8, "taker_buy_quote": 835.48968 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 104904.1, "close_time": 1771837199999, "quote_volume": 1951.21626, "trades": 17, "taker_buy_base": 20869.0, "taker_buy_quote": 388.1634 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 190226.4, "close_time": 1771840799999, "quote_volume": 3553.87744, "trades": 29, "taker_buy_base": 97833.8, "taker_buy_quote": 1823.87104 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 672357.8, "close_time": 1771844399999, "quote_volume": 12654.2893, "trades": 85, "taker_buy_base": 449674.0, "taker_buy_quote": 8467.83386 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 213552.4, "close_time": 1771847999999, "quote_volume": 4054.5293, "trades": 27, "taker_buy_base": 124547.0, "taker_buy_quote": 2363.4267 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 693787.7, "close_time": 1771851599999, "quote_volume": 13248.38031, "trades": 76, "taker_buy_base": 290643.0, "taker_buy_quote": 5549.2366 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0188, "volume": 289941.2, "close_time": 1771855199999, "quote_volume": 5492.47496, "trades": 26, "taker_buy_base": 206768.8, "taker_buy_quote": 3919.73809 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 899690.1, "close_time": 1771858799999, "quote_volume": 16951.70622, "trades": 111, "taker_buy_base": 437666.6, "taker_buy_quote": 8248.16046 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 285948.1, "close_time": 1771862399999, "quote_volume": 5352.05526, "trades": 47, "taker_buy_base": 129639.9, "taker_buy_quote": 2427.06955 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 559785.7, "close_time": 1771865999999, "quote_volume": 10457.88562, "trades": 81, "taker_buy_base": 315658.1, "taker_buy_quote": 5897.03882 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 747698.3, "close_time": 1771869599999, "quote_volume": 13708.64351, "trades": 122, "taker_buy_base": 397723.1, "taker_buy_quote": 7300.28734 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 3802861.9, "close_time": 1771873199999, "quote_volume": 70320.43706, "trades": 151, "taker_buy_base": 3352293.3, "taker_buy_quote": 62008.20606 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 3098844.7, "close_time": 1771876799999, "quote_volume": 56430.22531, "trades": 248, "taker_buy_base": 2835444.6, "taker_buy_quote": 51621.53148 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 324143.6, "close_time": 1771880399999, "quote_volume": 5890.64269, "trades": 82, "taker_buy_base": 164598.3, "taker_buy_quote": 2994.05592 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 208881.5, "close_time": 1771883999999, "quote_volume": 3860.38405, "trades": 48, "taker_buy_base": 136031.6, "taker_buy_quote": 2514.68069 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 66573.4, "close_time": 1771887599999, "quote_volume": 1231.24004, "trades": 13, "taker_buy_base": 10688.3, "taker_buy_quote": 197.82058 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 24954.3, "close_time": 1771891199999, "quote_volume": 459.15912, "trades": 7, "taker_buy_base": 10950.6, "taker_buy_quote": 201.49104 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 259536.5, "close_time": 1771894799999, "quote_volume": 4796.71758, "trades": 60, "taker_buy_base": 162914.0, "taker_buy_quote": 3004.94601 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 737323.1, "close_time": 1771898399999, "quote_volume": 13547.95434, "trades": 159, "taker_buy_base": 305257.7, "taker_buy_quote": 5611.28165 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 134336.5, "close_time": 1771901999999, "quote_volume": 2478.81018, "trades": 27, "taker_buy_base": 101739.7, "taker_buy_quote": 1877.61967 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 287107.4, "close_time": 1771905599999, "quote_volume": 5263.9504, "trades": 50, "taker_buy_base": 132371.9, "taker_buy_quote": 2424.75098 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 365988.6, "close_time": 1771909199999, "quote_volume": 6636.43707, "trades": 49, "taker_buy_base": 208438.2, "taker_buy_quote": 3778.8746 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 148923.3, "close_time": 1771912799999, "quote_volume": 2703.68235, "trades": 25, "taker_buy_base": 62488.5, "taker_buy_quote": 1135.54059 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 215062.1, "close_time": 1771916399999, "quote_volume": 3893.66896, "trades": 19, "taker_buy_base": 152003.8, "taker_buy_quote": 2752.31373 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 436709.5, "close_time": 1771919999999, "quote_volume": 7892.8874, "trades": 55, "taker_buy_base": 230168.3, "taker_buy_quote": 4160.87435 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 243723.7, "close_time": 1771923599999, "quote_volume": 4407.67358, "trades": 40, "taker_buy_base": 145496.7, "taker_buy_quote": 2627.18876 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 285293.0, "close_time": 1771927199999, "quote_volume": 5180.42086, "trades": 48, "taker_buy_base": 168487.2, "taker_buy_quote": 3059.4568 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 62945.8, "close_time": 1771930799999, "quote_volume": 1144.67854, "trades": 11, "taker_buy_base": 17917.2, "taker_buy_quote": 326.09304 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0181, "high": 0.0184, "low": 0.0181, "close": 0.0184, "volume": 145495.1, "close_time": 1771934399999, "quote_volume": 2646.31577, "trades": 27, "taker_buy_base": 58150.3, "taker_buy_quote": 1060.47863 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 180268.9, "close_time": 1771937999999, "quote_volume": 3314.9526, "trades": 35, "taker_buy_base": 104772.7, "taker_buy_quote": 1927.81768 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 799342.1, "close_time": 1771941599999, "quote_volume": 14703.35313, "trades": 126, "taker_buy_base": 270357.5, "taker_buy_quote": 4971.73265 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0183, "close": 0.0188, "volume": 612964.9, "close_time": 1771945199999, "quote_volume": 11372.21125, "trades": 129, "taker_buy_base": 343927.6, "taker_buy_quote": 6373.14565 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0189, "volume": 210807.2, "close_time": 1771948799999, "quote_volume": 3955.22709, "trades": 52, "taker_buy_base": 114528.6, "taker_buy_quote": 2148.35332 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 141540.7, "close_time": 1771952399999, "quote_volume": 2679.1664, "trades": 38, "taker_buy_base": 100043.4, "taker_buy_quote": 1893.96099 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 335773.7, "close_time": 1771955999999, "quote_volume": 6314.96028, "trades": 42, "taker_buy_base": 188719.2, "taker_buy_quote": 3549.20135 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0189, "volume": 151871.1, "close_time": 1771959599999, "quote_volume": 2849.41697, "trades": 26, "taker_buy_base": 90510.3, "taker_buy_quote": 1698.72308 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 117854.6, "close_time": 1771963199999, "quote_volume": 2219.11419, "trades": 26, "taker_buy_base": 89736.8, "taker_buy_quote": 1688.78831 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 230807.9, "close_time": 1771966799999, "quote_volume": 4339.18852, "trades": 38, "taker_buy_base": 125905.9, "taker_buy_quote": 2367.03092 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 59557.5, "close_time": 1771970399999, "quote_volume": 1118.32487, "trades": 14, "taker_buy_base": 7198.6, "taker_buy_quote": 134.9552 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 78613.2, "close_time": 1771973999999, "quote_volume": 1477.92816, "trades": 18, "taker_buy_base": 42567.3, "taker_buy_quote": 800.26524 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 208426.2, "close_time": 1771977599999, "quote_volume": 3897.56994, "trades": 26, "taker_buy_base": 120705.3, "taker_buy_quote": 2257.18911 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 42862.5, "close_time": 1771981199999, "quote_volume": 801.76185, "trades": 14, "taker_buy_base": 32610.9, "taker_buy_quote": 610.08978 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0188, "high": 0.0194, "low": 0.0188, "close": 0.0193, "volume": 734238.2, "close_time": 1771984799999, "quote_volume": 14108.05541, "trades": 121, "taker_buy_base": 388995.9, "taker_buy_quote": 7467.0852 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0193, "close": 0.0193, "volume": 278474.4, "close_time": 1771988399999, "quote_volume": 5390.99152, "trades": 60, "taker_buy_base": 177534.0, "taker_buy_quote": 3438.39488 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 273033.4, "close_time": 1771991999999, "quote_volume": 5242.49061, "trades": 34, "taker_buy_base": 121542.6, "taker_buy_quote": 2333.61792 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 407826.6, "close_time": 1771995599999, "quote_volume": 7776.08785, "trades": 64, "taker_buy_base": 214114.9, "taker_buy_quote": 4087.34107 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0189, "close": 0.019, "volume": 195594.7, "close_time": 1771999199999, "quote_volume": 3717.50344, "trades": 48, "taker_buy_base": 59192.9, "taker_buy_quote": 1123.48197 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 149245.5, "close_time": 1772002799999, "quote_volume": 2850.58905, "trades": 42, "taker_buy_base": 73370.6, "taker_buy_quote": 1401.37846 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 35784.6, "close_time": 1772006399999, "quote_volume": 683.48586, "trades": 8, "taker_buy_base": 23248.1, "taker_buy_quote": 444.03871 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0191, "high": 0.0191, "low": 0.019, "close": 0.0191, "volume": 92721.0, "close_time": 1772009999999, "quote_volume": 1763.73339, "trades": 27, "taker_buy_base": 30357.0, "taker_buy_quote": 577.29033 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 88196.7, "close_time": 1772013599999, "quote_volume": 1696.47363, "trades": 19, "taker_buy_base": 77950.4, "taker_buy_quote": 1499.74467 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0193, "volume": 76333.8, "close_time": 1772017199999, "quote_volume": 1466.78309, "trades": 23, "taker_buy_base": 20607.8, "taker_buy_quote": 396.13735 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 440958.1, "close_time": 1772020799999, "quote_volume": 8466.39552, "trades": 92, "taker_buy_base": 236816.1, "taker_buy_quote": 4546.86912 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0192, "high": 0.0195, "low": 0.0192, "close": 0.0194, "volume": 396102.4, "close_time": 1772024399999, "quote_volume": 7681.92186, "trades": 81, "taker_buy_base": 211513.5, "taker_buy_quote": 4102.68566 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0193, "close": 0.0196, "volume": 183846.0, "close_time": 1772027999999, "quote_volume": 3596.15617, "trades": 52, "taker_buy_base": 124710.4, "taker_buy_quote": 2442.99965 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 232740.4, "close_time": 1772031599999, "quote_volume": 4581.21955, "trades": 48, "taker_buy_base": 155698.9, "taker_buy_quote": 3064.69041 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 391943.8, "close_time": 1772035199999, "quote_volume": 7755.90687, "trades": 54, "taker_buy_base": 173076.5, "taker_buy_quote": 3416.25149 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 602004.9, "close_time": 1772038799999, "quote_volume": 12074.48957, "trades": 90, "taker_buy_base": 310123.6, "taker_buy_quote": 6222.38661 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0201, "close": 0.0202, "volume": 988835.8, "close_time": 1772042399999, "quote_volume": 19906.7061, "trades": 120, "taker_buy_base": 510863.2, "taker_buy_quote": 10284.7511 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0201, "close": 0.0202, "volume": 296633.7, "close_time": 1772045999999, "quote_volume": 5984.48573, "trades": 53, "taker_buy_base": 171868.8, "taker_buy_quote": 3470.9715 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 252859.1, "close_time": 1772049599999, "quote_volume": 5115.27378, "trades": 35, "taker_buy_base": 164466.2, "taker_buy_quote": 3330.95393 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 426368.6, "close_time": 1772053199999, "quote_volume": 8616.94189, "trades": 79, "taker_buy_base": 104009.4, "taker_buy_quote": 2104.38259 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 414694.8, "close_time": 1772056799999, "quote_volume": 8448.28404, "trades": 75, "taker_buy_base": 151380.4, "taker_buy_quote": 3076.95224 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 75247.0, "close_time": 1772060399999, "quote_volume": 1515.20391, "trades": 13, "taker_buy_base": 66811.1, "taker_buy_quote": 1344.27369 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0197, "close": 0.0198, "volume": 184407.6, "close_time": 1772063999999, "quote_volume": 3675.00262, "trades": 41, "taker_buy_base": 85915.4, "taker_buy_quote": 1709.15317 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 578573.9, "close_time": 1772067599999, "quote_volume": 11483.37534, "trades": 94, "taker_buy_base": 300071.8, "taker_buy_quote": 5953.72313 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 142136.6, "close_time": 1772071199999, "quote_volume": 2820.30234, "trades": 21, "taker_buy_base": 22575.0, "taker_buy_quote": 447.53391 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 475279.9, "close_time": 1772074799999, "quote_volume": 9354.44969, "trades": 67, "taker_buy_base": 266291.8, "taker_buy_quote": 5242.44456 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 245626.7, "close_time": 1772078399999, "quote_volume": 4863.32138, "trades": 25, "taker_buy_base": 132382.0, "taker_buy_quote": 2621.1636 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 315941.5, "close_time": 1772081999999, "quote_volume": 6239.27469, "trades": 42, "taker_buy_base": 186296.5, "taker_buy_quote": 3682.58601 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 265490.2, "close_time": 1772085599999, "quote_volume": 5195.26433, "trades": 54, "taker_buy_base": 48994.1, "taker_buy_quote": 961.49817 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 61949.8, "close_time": 1772089199999, "quote_volume": 1209.87093, "trades": 18, "taker_buy_base": 5070.3, "taker_buy_quote": 99.37788 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 76913.3, "close_time": 1772092799999, "quote_volume": 1503.75389, "trades": 13, "taker_buy_base": 14244.4, "taker_buy_quote": 278.92416 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 255141.6, "close_time": 1772096399999, "quote_volume": 5019.72097, "trades": 29, "taker_buy_base": 139714.1, "taker_buy_quote": 2747.03998 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 177230.6, "close_time": 1772099999999, "quote_volume": 3506.79585, "trades": 33, "taker_buy_base": 68563.0, "taker_buy_quote": 1356.32405 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 457033.5, "close_time": 1772103599999, "quote_volume": 8982.8339, "trades": 67, "taker_buy_base": 251446.8, "taker_buy_quote": 4942.12136 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0194, "volume": 192831.3, "close_time": 1772107199999, "quote_volume": 3749.35579, "trades": 33, "taker_buy_base": 57823.2, "taker_buy_quote": 1122.99601 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0196, "volume": 221794.9, "close_time": 1772110799999, "quote_volume": 4327.29381, "trades": 34, "taker_buy_base": 151591.3, "taker_buy_quote": 2958.32361 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0194, "volume": 169572.8, "close_time": 1772114399999, "quote_volume": 3303.80534, "trades": 122, "taker_buy_base": 37820.3, "taker_buy_quote": 737.49585 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 662165.1, "close_time": 1772117999999, "quote_volume": 12722.85246, "trades": 137, "taker_buy_base": 291514.9, "taker_buy_quote": 5602.5694 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 265902.2, "close_time": 1772121599999, "quote_volume": 5083.9376, "trades": 87, "taker_buy_base": 105520.6, "taker_buy_quote": 2020.31045 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0187, "close": 0.0187, "volume": 285158.5, "close_time": 1772125199999, "quote_volume": 5398.79156, "trades": 58, "taker_buy_base": 70220.2, "taker_buy_quote": 1333.82728 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 192265.0, "close_time": 1772128799999, "quote_volume": 3614.40144, "trades": 27, "taker_buy_base": 92520.7, "taker_buy_quote": 1739.2086 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0188, "close": 0.0191, "volume": 249121.7, "close_time": 1772132399999, "quote_volume": 4723.72149, "trades": 55, "taker_buy_base": 147898.1, "taker_buy_quote": 2808.16537 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 259806.5, "close_time": 1772135999999, "quote_volume": 5017.95747, "trades": 44, "taker_buy_base": 160218.1, "taker_buy_quote": 3095.90135 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 122664.8, "close_time": 1772139599999, "quote_volume": 2364.83876, "trades": 26, "taker_buy_base": 38675.8, "taker_buy_quote": 745.26813 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 273380.9, "close_time": 1772143199999, "quote_volume": 5254.18817, "trades": 46, "taker_buy_base": 165105.4, "taker_buy_quote": 3175.29857 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 11742.3, "close_time": 1772146799999, "quote_volume": 225.48341, "trades": 7, "taker_buy_base": 9864.6, "taker_buy_quote": 189.43157 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 234847.7, "close_time": 1772150399999, "quote_volume": 4509.14876, "trades": 30, "taker_buy_base": 126045.8, "taker_buy_quote": 2420.15228 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0191, "high": 0.0191, "low": 0.019, "close": 0.0191, "volume": 161116.7, "close_time": 1772153999999, "quote_volume": 3076.77884, "trades": 21, "taker_buy_base": 78262.8, "taker_buy_quote": 1494.57298 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 92240.4, "close_time": 1772157599999, "quote_volume": 1758.5548, "trades": 14, "taker_buy_base": 25167.2, "taker_buy_quote": 480.45378 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 203087.3, "close_time": 1772161199999, "quote_volume": 3883.29706, "trades": 29, "taker_buy_base": 163369.1, "taker_buy_quote": 3124.67944 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 129170.6, "close_time": 1772164799999, "quote_volume": 2475.41982, "trades": 31, "taker_buy_base": 74915.1, "taker_buy_quote": 1437.65418 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0194, "high": 0.0198, "low": 0.0194, "close": 0.0196, "volume": 500879.7, "close_time": 1772168399999, "quote_volume": 9826.10768, "trades": 68, "taker_buy_base": 301004.3, "taker_buy_quote": 5898.50251 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 385143.8, "close_time": 1772171999999, "quote_volume": 7521.73337, "trades": 60, "taker_buy_base": 175766.5, "taker_buy_quote": 3432.7753 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 70812.5, "close_time": 1772175599999, "quote_volume": 1380.84375, "trades": 25, "taker_buy_base": 23105.2, "taker_buy_quote": 450.5514 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 167896.9, "close_time": 1772179199999, "quote_volume": 3268.67516, "trades": 44, "taker_buy_base": 76784.3, "taker_buy_quote": 1496.97438 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 370287.3, "close_time": 1772182799999, "quote_volume": 7318.3596, "trades": 61, "taker_buy_base": 188261.4, "taker_buy_quote": 3720.35901 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 532133.9, "close_time": 1772186399999, "quote_volume": 10514.20551, "trades": 70, "taker_buy_base": 243076.7, "taker_buy_quote": 4807.46807 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0194, "volume": 582101.8, "close_time": 1772189999999, "quote_volume": 11346.10517, "trades": 139, "taker_buy_base": 279943.8, "taker_buy_quote": 5456.04605 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0195, "volume": 626321.3, "close_time": 1772193599999, "quote_volume": 12211.54376, "trades": 133, "taker_buy_base": 306695.7, "taker_buy_quote": 5980.1576 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 596790.8, "close_time": 1772197199999, "quote_volume": 11610.04378, "trades": 141, "taker_buy_base": 298869.5, "taker_buy_quote": 5817.00681 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0194, "high": 0.0194, "low": 0.019, "close": 0.0194, "volume": 381986.4, "close_time": 1772200799999, "quote_volume": 7362.88719, "trades": 73, "taker_buy_base": 171529.4, "taker_buy_quote": 3310.74073 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0192, "close": 0.0192, "volume": 197578.5, "close_time": 1772204399999, "quote_volume": 3818.24228, "trades": 70, "taker_buy_base": 124362.8, "taker_buy_quote": 2404.32396 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 409053.8, "close_time": 1772207999999, "quote_volume": 7846.31728, "trades": 65, "taker_buy_base": 177791.2, "taker_buy_quote": 3414.19529 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.019, "high": 0.0192, "low": 0.0188, "close": 0.0188, "volume": 555898.7, "close_time": 1772211599999, "quote_volume": 10521.89917, "trades": 91, "taker_buy_base": 276018.6, "taker_buy_quote": 5242.29098 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0188, "high": 0.019, "low": 0.0186, "close": 0.019, "volume": 137103.9, "close_time": 1772215199999, "quote_volume": 2577.06818, "trades": 45, "taker_buy_base": 87508.4, "taker_buy_quote": 1645.12935 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0191, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 64249.2, "close_time": 1772218799999, "quote_volume": 1223.944, "trades": 20, "taker_buy_base": 13933.4, "taker_buy_quote": 265.80769 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 75628.5, "close_time": 1772222399999, "quote_volume": 1424.72358, "trades": 21, "taker_buy_base": 23721.6, "taker_buy_quote": 446.72306 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 22500.0, "close_time": 1772225999999, "quote_volume": 425.25, "trades": 4, "taker_buy_base": 22500.0, "taker_buy_quote": 425.25 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 52577.0, "close_time": 1772229599999, "quote_volume": 984.49734, "trades": 14, "taker_buy_base": 14877.8, "taker_buy_quote": 278.59055 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0188, "volume": 194050.7, "close_time": 1772233199999, "quote_volume": 3635.31617, "trades": 106, "taker_buy_base": 154860.7, "taker_buy_quote": 2906.25659 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0188, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 364008.7, "close_time": 1772236799999, "quote_volume": 6873.06906, "trades": 74, "taker_buy_base": 235400.6, "taker_buy_quote": 4444.01281 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.019, "high": 0.0195, "low": 0.019, "close": 0.0194, "volume": 1827606.8, "close_time": 1772240399999, "quote_volume": 35222.99836, "trades": 346, "taker_buy_base": 935911.3, "taker_buy_quote": 18053.90806 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0189, "close": 0.0189, "volume": 281438.6, "close_time": 1772243999999, "quote_volume": 5371.28421, "trades": 66, "taker_buy_base": 66565.7, "taker_buy_quote": 1270.00788 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 38187.8, "close_time": 1772247599999, "quote_volume": 725.5682, "trades": 22, "taker_buy_base": 21579.3, "taker_buy_quote": 410.0067 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 118633.2, "close_time": 1772251199999, "quote_volume": 2238.40945, "trades": 16, "taker_buy_base": 25745.5, "taker_buy_quote": 484.61979 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 60311.6, "close_time": 1772254799999, "quote_volume": 1128.12129, "trades": 9, "taker_buy_base": 1443.7, "taker_buy_quote": 27.14156 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 446697.2, "close_time": 1772258399999, "quote_volume": 8399.61156, "trades": 24, "taker_buy_base": 378839.4, "taker_buy_quote": 7123.75533 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0179, "close": 0.0179, "volume": 866406.4, "close_time": 1772261999999, "quote_volume": 15858.7355, "trades": 202, "taker_buy_base": 334000.6, "taker_buy_quote": 6113.22187 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0179, "high": 0.0183, "low": 0.0178, "close": 0.018, "volume": 420692.2, "close_time": 1772265599999, "quote_volume": 7576.88966, "trades": 119, "taker_buy_base": 202800.8, "taker_buy_quote": 3649.9645 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0178, "volume": 276045.6, "close_time": 1772269199999, "quote_volume": 4924.72189, "trades": 70, "taker_buy_base": 123770.5, "taker_buy_quote": 2210.45506 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0176, "volume": 214958.0, "close_time": 1772272799999, "quote_volume": 3808.82419, "trades": 53, "taker_buy_base": 121335.7, "taker_buy_quote": 2152.7798 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0175, "close": 0.0177, "volume": 263401.6, "close_time": 1772276399999, "quote_volume": 4657.8143, "trades": 73, "taker_buy_base": 95031.4, "taker_buy_quote": 1683.04489 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 130386.3, "close_time": 1772279999999, "quote_volume": 2320.87614, "trades": 33, "taker_buy_base": 72379.9, "taker_buy_quote": 1288.36222 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0177, "close": 0.0178, "volume": 271530.3, "close_time": 1772283599999, "quote_volume": 4821.85279, "trades": 45, "taker_buy_base": 206807.7, "taker_buy_quote": 3676.26277 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0177, "close": 0.0181, "volume": 338785.2, "close_time": 1772287199999, "quote_volume": 6094.92878, "trades": 104, "taker_buy_base": 167791.9, "taker_buy_quote": 3019.76957 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0179, "close": 0.0179, "volume": 704271.7, "close_time": 1772290799999, "quote_volume": 12688.33984, "trades": 140, "taker_buy_base": 240723.4, "taker_buy_quote": 4341.49042 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0177, "close": 0.0179, "volume": 280040.3, "close_time": 1772294399999, "quote_volume": 5004.25088, "trades": 61, "taker_buy_base": 193522.7, "taker_buy_quote": 3461.89974 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 219718.2, "close_time": 1772297999999, "quote_volume": 3941.19983, "trades": 47, "taker_buy_base": 116374.8, "taker_buy_quote": 2088.53053 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 484331.6, "close_time": 1772301599999, "quote_volume": 8691.94801, "trades": 61, "taker_buy_base": 205199.0, "taker_buy_quote": 3683.53114 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.018, "high": 0.0184, "low": 0.018, "close": 0.0184, "volume": 128655.5, "close_time": 1772305199999, "quote_volume": 2340.24076, "trades": 39, "taker_buy_base": 70481.9, "taker_buy_quote": 1283.02085 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 355958.8, "close_time": 1772308799999, "quote_volume": 6558.19034, "trades": 59, "taker_buy_base": 137178.3, "taker_buy_quote": 2535.25109 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0186, "high": 0.019, "low": 0.0186, "close": 0.0189, "volume": 677175.2, "close_time": 1772312399999, "quote_volume": 12776.06808, "trades": 72, "taker_buy_base": 467252.9, "taker_buy_quote": 8821.52536 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.019, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 237529.7, "close_time": 1772315999999, "quote_volume": 4464.03764, "trades": 80, "taker_buy_base": 65865.0, "taker_buy_quote": 1237.47618 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0188, "high": 0.0192, "low": 0.0188, "close": 0.0191, "volume": 303763.1, "close_time": 1772319599999, "quote_volume": 5794.05008, "trades": 49, "taker_buy_base": 151813.6, "taker_buy_quote": 2901.54371 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.0191, "volume": 61556.8, "close_time": 1772323199999, "quote_volume": 1170.59056, "trades": 19, "taker_buy_base": 18155.3, "taker_buy_quote": 345.96206 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0187, "close": 0.0188, "volume": 83575.6, "close_time": 1772326799999, "quote_volume": 1579.62935, "trades": 35, "taker_buy_base": 24002.1, "taker_buy_quote": 455.82936 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0188, "high": 0.0194, "low": 0.0186, "close": 0.0193, "volume": 544990.5, "close_time": 1772330399999, "quote_volume": 10298.92815, "trades": 128, "taker_buy_base": 217489.8, "taker_buy_quote": 4132.20624 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 327232.8, "close_time": 1772333999999, "quote_volume": 6401.8585, "trades": 88, "taker_buy_base": 107492.4, "taker_buy_quote": 2105.11105 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0193, "close": 0.0193, "volume": 106204.0, "close_time": 1772337599999, "quote_volume": 2053.96443, "trades": 24, "taker_buy_base": 89666.8, "taker_buy_quote": 1733.99664 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 143503.6, "close_time": 1772341199999, "quote_volume": 2762.7439, "trades": 36, "taker_buy_base": 47871.5, "taker_buy_quote": 923.23195 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "close_time": 1772344799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 152054.4, "close_time": 1772348399999, "quote_volume": 2913.71549, "trades": 57, "taker_buy_base": 85532.4, "taker_buy_quote": 1638.73113 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 75098.8, "close_time": 1772351999999, "quote_volume": 1431.69217, "trades": 28, "taker_buy_base": 24461.2, "taker_buy_quote": 467.19698 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0187, "close": 0.0187, "volume": 89878.2, "close_time": 1772355599999, "quote_volume": 1709.5339, "trades": 36, "taker_buy_base": 42125.3, "taker_buy_quote": 801.65375 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 27721.1, "close_time": 1772359199999, "quote_volume": 521.6838, "trades": 18, "taker_buy_base": 10739.0, "taker_buy_quote": 202.61733 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0188, "volume": 260712.9, "close_time": 1772362799999, "quote_volume": 4883.78458, "trades": 93, "taker_buy_base": 92715.4, "taker_buy_quote": 1738.47684 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 151920.9, "close_time": 1772366399999, "quote_volume": 2856.13937, "trades": 47, "taker_buy_base": 75460.0, "taker_buy_quote": 1418.67445 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 226820.5, "close_time": 1772369999999, "quote_volume": 4231.95222, "trades": 45, "taker_buy_base": 89859.3, "taker_buy_quote": 1672.68425 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0184, "close": 0.0188, "volume": 484943.3, "close_time": 1772373599999, "quote_volume": 9069.40471, "trades": 91, "taker_buy_base": 234566.7, "taker_buy_quote": 4382.70042 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 392475.8, "close_time": 1772377199999, "quote_volume": 7367.78732, "trades": 84, "taker_buy_base": 200627.9, "taker_buy_quote": 3767.12954 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 60443.0, "close_time": 1772380799999, "quote_volume": 1133.82105, "trades": 16, "taker_buy_base": 35369.5, "taker_buy_quote": 664.9466 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0184, "close": 0.0185, "volume": 757755.2, "close_time": 1772384399999, "quote_volume": 14104.27099, "trades": 101, "taker_buy_base": 392013.8, "taker_buy_quote": 7297.25992 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 306080.9, "close_time": 1772387999999, "quote_volume": 5622.75546, "trades": 50, "taker_buy_base": 136761.1, "taker_buy_quote": 2513.16904 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 459218.8, "close_time": 1772391599999, "quote_volume": 8492.10368, "trades": 52, "taker_buy_base": 231703.2, "taker_buy_quote": 4285.6043 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0181, "close": 0.0182, "volume": 231713.5, "close_time": 1772395199999, "quote_volume": 4224.27792, "trades": 31, "taker_buy_base": 73055.6, "taker_buy_quote": 1336.32419 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 844758.6, "close_time": 1772398799999, "quote_volume": 15178.70844, "trades": 89, "taker_buy_base": 403176.7, "taker_buy_quote": 7254.8053 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 279734.2, "close_time": 1772402399999, "quote_volume": 5050.80783, "trades": 36, "taker_buy_base": 114245.0, "taker_buy_quote": 2061.30637 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 215692.9, "close_time": 1772405999999, "quote_volume": 3945.04435, "trades": 32, "taker_buy_base": 154753.5, "taker_buy_quote": 2828.11565 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 292378.5, "close_time": 1772409599999, "quote_volume": 5365.96104, "trades": 34, "taker_buy_base": 119899.1, "taker_buy_quote": 2201.9688 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 452797.5, "close_time": 1772413199999, "quote_volume": 8339.48503, "trades": 58, "taker_buy_base": 196159.9, "taker_buy_quote": 3615.53069 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 437055.1, "close_time": 1772416799999, "quote_volume": 8135.8053, "trades": 51, "taker_buy_base": 212754.4, "taker_buy_quote": 3960.78607 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 353670.1, "close_time": 1772420399999, "quote_volume": 6541.03883, "trades": 51, "taker_buy_base": 172505.5, "taker_buy_quote": 3187.39358 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 392317.9, "close_time": 1772423999999, "quote_volume": 7278.12548, "trades": 41, "taker_buy_base": 169890.2, "taker_buy_quote": 3149.88748 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 127601.7, "close_time": 1772427599999, "quote_volume": 2372.07549, "trades": 21, "taker_buy_base": 60111.2, "taker_buy_quote": 1118.06832 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 175876.1, "close_time": 1772431199999, "quote_volume": 3258.04208, "trades": 32, "taker_buy_base": 73276.1, "taker_buy_quote": 1359.90142 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 506688.3, "close_time": 1772434799999, "quote_volume": 9286.47, "trades": 61, "taker_buy_base": 280291.3, "taker_buy_quote": 5140.1371 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 182549.6, "close_time": 1772438399999, "quote_volume": 3336.87438, "trades": 30, "taker_buy_base": 94525.3, "taker_buy_quote": 1727.99049 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 490021.2, "close_time": 1772441999999, "quote_volume": 8946.67427, "trades": 69, "taker_buy_base": 243083.5, "taker_buy_quote": 4441.41345 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 196742.8, "close_time": 1772445599999, "quote_volume": 3627.26419, "trades": 27, "taker_buy_base": 99899.1, "taker_buy_quote": 1842.02893 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 55264.6, "close_time": 1772449199999, "quote_volume": 1020.8074, "trades": 11, "taker_buy_base": 41995.9, "taker_buy_quote": 776.72634 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0187, "volume": 623191.4, "close_time": 1772452799999, "quote_volume": 11612.35194, "trades": 55, "taker_buy_base": 276735.8, "taker_buy_quote": 5162.06484 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 473433.5, "close_time": 1772456399999, "quote_volume": 8778.57155, "trades": 51, "taker_buy_base": 274957.9, "taker_buy_quote": 5100.91495 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 503057.9, "close_time": 1772459999999, "quote_volume": 9269.67563, "trades": 57, "taker_buy_base": 156638.4, "taker_buy_quote": 2885.30196 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0183, "high": 0.0189, "low": 0.0183, "close": 0.0189, "volume": 1094925.0, "close_time": 1772463599999, "quote_volume": 20379.87921, "trades": 123, "taker_buy_base": 680528.4, "taker_buy_quote": 12674.44188 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0189, "high": 0.0196, "low": 0.0189, "close": 0.0194, "volume": 2329352.7, "close_time": 1772467199999, "quote_volume": 44922.17449, "trades": 186, "taker_buy_base": 1689961.0, "taker_buy_quote": 32636.72808 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0196, "volume": 594308.7, "close_time": 1772470799999, "quote_volume": 11640.97616, "trades": 103, "taker_buy_base": 302359.7, "taker_buy_quote": 5920.52499 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0192, "close": 0.0194, "volume": 681590.8, "close_time": 1772474399999, "quote_volume": 13192.89835, "trades": 108, "taker_buy_base": 273037.3, "taker_buy_quote": 5291.22377 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 531064.7, "close_time": 1772477999999, "quote_volume": 10276.7948, "trades": 65, "taker_buy_base": 197520.3, "taker_buy_quote": 3821.8079 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0192, "volume": 326528.2, "close_time": 1772481599999, "quote_volume": 6293.40314, "trades": 54, "taker_buy_base": 152539.3, "taker_buy_quote": 2941.14534 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 350587.8, "close_time": 1772485199999, "quote_volume": 6765.90037, "trades": 44, "taker_buy_base": 143316.8, "taker_buy_quote": 2768.57424 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 406387.3, "close_time": 1772488799999, "quote_volume": 7787.76389, "trades": 51, "taker_buy_base": 254016.3, "taker_buy_quote": 4873.50693 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 119963.2, "close_time": 1772492399999, "quote_volume": 2315.30766, "trades": 25, "taker_buy_base": 70710.6, "taker_buy_quote": 1364.81458 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 284686.1, "close_time": 1772495999999, "quote_volume": 5430.33701, "trades": 33, "taker_buy_base": 149444.7, "taker_buy_quote": 2852.10013 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 386744.3, "close_time": 1772499599999, "quote_volume": 7325.0336, "trades": 117, "taker_buy_base": 196257.7, "taker_buy_quote": 3716.53479 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 552690.9, "close_time": 1772503199999, "quote_volume": 10438.40512, "trades": 57, "taker_buy_base": 258984.8, "taker_buy_quote": 4895.74147 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 335765.2, "close_time": 1772506799999, "quote_volume": 6307.43203, "trades": 47, "taker_buy_base": 184997.0, "taker_buy_quote": 3474.04569 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 153527.4, "close_time": 1772510399999, "quote_volume": 2892.88074, "trades": 22, "taker_buy_base": 85426.6, "taker_buy_quote": 1611.52222 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 76764.8, "close_time": 1772513999999, "quote_volume": 1440.92824, "trades": 11, "taker_buy_base": 11836.8, "taker_buy_quote": 222.28184 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 217805.9, "close_time": 1772517599999, "quote_volume": 4081.32493, "trades": 36, "taker_buy_base": 158743.9, "taker_buy_quote": 2973.91243 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 100923.5, "close_time": 1772521199999, "quote_volume": 1890.02826, "trades": 24, "taker_buy_base": 51202.1, "taker_buy_quote": 959.96566 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 197875.4, "close_time": 1772524799999, "quote_volume": 3720.09241, "trades": 31, "taker_buy_base": 121568.3, "taker_buy_quote": 2285.51893 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0185, "close": 0.0185, "volume": 271917.7, "close_time": 1772528399999, "quote_volume": 5056.0002, "trades": 36, "taker_buy_base": 108162.3, "taker_buy_quote": 2010.00173 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 349727.4, "close_time": 1772531999999, "quote_volume": 6455.63541, "trades": 48, "taker_buy_base": 171701.9, "taker_buy_quote": 3170.46212 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 301870.6, "close_time": 1772535599999, "quote_volume": 5508.36252, "trades": 39, "taker_buy_base": 141841.8, "taker_buy_quote": 2590.52477 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 261364.1, "close_time": 1772539199999, "quote_volume": 4800.2134, "trades": 61, "taker_buy_base": 199676.1, "taker_buy_quote": 3668.11545 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0184, "volume": 150699.1, "close_time": 1772542799999, "quote_volume": 2798.97418, "trades": 30, "taker_buy_base": 111920.9, "taker_buy_quote": 2078.06578 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 172484.6, "close_time": 1772546399999, "quote_volume": 3156.46818, "trades": 28, "taker_buy_base": 76572.4, "taker_buy_quote": 1401.27492 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 1032612.8, "close_time": 1772549999999, "quote_volume": 19015.56718, "trades": 183, "taker_buy_base": 690278.0, "taker_buy_quote": 12729.24714 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 652147.0, "close_time": 1772553599999, "quote_volume": 11953.44062, "trades": 67, "taker_buy_base": 316764.2, "taker_buy_quote": 5811.43346 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0184, "close": 0.0187, "volume": 491853.9, "close_time": 1772557199999, "quote_volume": 9165.08797, "trades": 57, "taker_buy_base": 205436.6, "taker_buy_quote": 3834.60776 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 324718.4, "close_time": 1772560799999, "quote_volume": 6039.15615, "trades": 37, "taker_buy_base": 184016.7, "taker_buy_quote": 3424.02534 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 273423.3, "close_time": 1772564399999, "quote_volume": 5103.98869, "trades": 21, "taker_buy_base": 174582.1, "taker_buy_quote": 3258.13747 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 194916.5, "close_time": 1772567999999, "quote_volume": 3625.48453, "trades": 33, "taker_buy_base": 86721.0, "taker_buy_quote": 1612.45761 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 374316.0, "close_time": 1772571599999, "quote_volume": 6961.44758, "trades": 55, "taker_buy_base": 178310.0, "taker_buy_quote": 3315.85535 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 44877.2, "close_time": 1772575199999, "quote_volume": 827.97858, "trades": 10, "taker_buy_base": 23047.5, "taker_buy_quote": 426.0121 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 54831.0, "close_time": 1772578799999, "quote_volume": 1019.8566, "trades": 6, "taker_buy_base": 29090.9, "taker_buy_quote": 541.09074 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0185, "volume": 178243.6, "close_time": 1772582399999, "quote_volume": 3302.08429, "trades": 30, "taker_buy_base": 84505.0, "taker_buy_quote": 1565.36019 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 171743.9, "close_time": 1772585999999, "quote_volume": 3165.02129, "trades": 18, "taker_buy_base": 87828.6, "taker_buy_quote": 1617.16774 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 236445.2, "close_time": 1772589599999, "quote_volume": 4385.35956, "trades": 25, "taker_buy_base": 136194.1, "taker_buy_quote": 2525.22311 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 81221.0, "close_time": 1772593199999, "quote_volume": 1502.5885, "trades": 9, "taker_buy_base": 30677.8, "taker_buy_quote": 567.5393 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 225857.4, "close_time": 1772596799999, "quote_volume": 4157.32055, "trades": 42, "taker_buy_base": 97805.6, "taker_buy_quote": 1801.5061 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 120303.8, "close_time": 1772600399999, "quote_volume": 2218.02817, "trades": 19, "taker_buy_base": 99866.3, "taker_buy_quote": 1841.97817 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 135925.3, "close_time": 1772603999999, "quote_volume": 2501.39032, "trades": 30, "taker_buy_base": 48629.8, "taker_buy_quote": 896.61082 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 157966.1, "close_time": 1772607599999, "quote_volume": 2908.53967, "trades": 11, "taker_buy_base": 139741.1, "taker_buy_quote": 2573.19967 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 250341.3, "close_time": 1772611199999, "quote_volume": 4656.969, "trades": 23, "taker_buy_base": 85653.4, "taker_buy_quote": 1593.77406 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0186, "high": 0.019, "low": 0.0185, "close": 0.019, "volume": 532510.8, "close_time": 1772614799999, "quote_volume": 9932.11461, "trades": 51, "taker_buy_base": 239492.4, "taker_buy_quote": 4499.90618 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.019, "high": 0.0192, "low": 0.0189, "close": 0.0192, "volume": 247194.0, "close_time": 1772618399999, "quote_volume": 4720.63627, "trades": 32, "taker_buy_base": 78771.9, "taker_buy_quote": 1503.05079 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 149767.7, "close_time": 1772621999999, "quote_volume": 2857.14932, "trades": 15, "taker_buy_base": 96025.3, "taker_buy_quote": 1835.66308 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 237196.7, "close_time": 1772625599999, "quote_volume": 4502.06815, "trades": 22, "taker_buy_base": 79970.8, "taker_buy_quote": 1516.57844 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 461564.2, "close_time": 1772629199999, "quote_volume": 8711.51791, "trades": 44, "taker_buy_base": 303884.4, "taker_buy_quote": 5735.75219 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 52447.5, "close_time": 1772632799999, "quote_volume": 995.2875, "trades": 15, "taker_buy_base": 30375.0, "taker_buy_quote": 575.91 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 660145.9, "close_time": 1772636399999, "quote_volume": 12587.64188, "trades": 101, "taker_buy_base": 242259.8, "taker_buy_quote": 4624.12791 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0189, "close": 0.0193, "volume": 394346.2, "close_time": 1772639999999, "quote_volume": 7553.30884, "trades": 62, "taker_buy_base": 257225.4, "taker_buy_quote": 4926.80099 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0191, "close": 0.0193, "volume": 269884.7, "close_time": 1772643599999, "quote_volume": 5208.75347, "trades": 45, "taker_buy_base": 130881.1, "taker_buy_quote": 2530.57028 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 253501.6, "close_time": 1772647199999, "quote_volume": 4860.0784, "trades": 49, "taker_buy_base": 131659.9, "taker_buy_quote": 2525.37381 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 303135.4, "close_time": 1772650799999, "quote_volume": 5794.7356, "trades": 32, "taker_buy_base": 147923.6, "taker_buy_quote": 2825.40126 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 290528.6, "close_time": 1772654399999, "quote_volume": 5605.41133, "trades": 43, "taker_buy_base": 133665.4, "taker_buy_quote": 2579.77407 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 96104.4, "close_time": 1772657999999, "quote_volume": 1850.83943, "trades": 21, "taker_buy_base": 62424.5, "taker_buy_quote": 1204.18535 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 91259.7, "close_time": 1772661599999, "quote_volume": 1743.30849, "trades": 21, "taker_buy_base": 8557.2, "taker_buy_quote": 163.69074 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0191, "close": 0.0191, "volume": 22658.1, "close_time": 1772665199999, "quote_volume": 433.98471, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.019, "volume": 233648.4, "close_time": 1772668799999, "quote_volume": 4415.93472, "trades": 30, "taker_buy_base": 110652.6, "taker_buy_quote": 2093.03858 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 225171.1, "close_time": 1772672399999, "quote_volume": 4278.40557, "trades": 46, "taker_buy_base": 68628.0, "taker_buy_quote": 1304.08667 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0188, "volume": 152237.2, "close_time": 1772675999999, "quote_volume": 2896.12615, "trades": 45, "taker_buy_base": 18225.0, "taker_buy_quote": 344.4525 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 237462.7, "close_time": 1772679599999, "quote_volume": 4510.5763, "trades": 29, "taker_buy_base": 80964.1, "taker_buy_quote": 1537.7104 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 137829.3, "close_time": 1772683199999, "quote_volume": 2618.7567, "trades": 53, "taker_buy_base": 123975.2, "taker_buy_quote": 2355.5288 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 335220.7, "close_time": 1772686799999, "quote_volume": 6367.972, "trades": 51, "taker_buy_base": 156904.7, "taker_buy_quote": 2981.968 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 97598.8, "close_time": 1772690399999, "quote_volume": 1849.62075, "trades": 16, "taker_buy_base": 26450.0, "taker_buy_quote": 504.16256 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 66612.9, "close_time": 1772693999999, "quote_volume": 1258.95099, "trades": 97, "taker_buy_base": 12150.0, "taker_buy_quote": 229.635 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 373412.6, "close_time": 1772697599999, "quote_volume": 7056.51018, "trades": 25, "taker_buy_base": 88239.0, "taker_buy_quote": 1669.4736 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 7866.9, "close_time": 1772701199999, "quote_volume": 147.89772, "trades": 2, "taker_buy_base": 7866.9, "taker_buy_quote": 147.89772 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.0189, "volume": 61998.4, "close_time": 1772704799999, "quote_volume": 1173.59245, "trades": 10, "taker_buy_base": 55923.4, "taker_buy_quote": 1058.77495 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0189, "high": 0.0192, "low": 0.0189, "close": 0.0192, "volume": 153553.5, "close_time": 1772708399999, "quote_volume": 2924.55433, "trades": 34, "taker_buy_base": 101006.5, "taker_buy_quote": 1927.77103 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 146745.3, "close_time": 1772711999999, "quote_volume": 2777.63989, "trades": 32, "taker_buy_base": 53748.1, "taker_buy_quote": 1017.10231 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 120785.2, "close_time": 1772715599999, "quote_volume": 2295.11875, "trades": 23, "taker_buy_base": 66246.0, "taker_buy_quote": 1262.50537 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 119518.7, "close_time": 1772719199999, "quote_volume": 2272.90567, "trades": 15, "taker_buy_base": 45345.5, "taker_buy_quote": 857.25883 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0191, "volume": 965372.6, "close_time": 1772722799999, "quote_volume": 18292.08406, "trades": 137, "taker_buy_base": 462070.4, "taker_buy_quote": 8759.93829 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.019, "high": 0.019, "low": 0.0187, "close": 0.0187, "volume": 801764.6, "close_time": 1772726399999, "quote_volume": 15052.50896, "trades": 90, "taker_buy_base": 339387.6, "taker_buy_quote": 6371.69187 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 473881.1, "close_time": 1772729999999, "quote_volume": 8777.30854, "trades": 75, "taker_buy_base": 226682.7, "taker_buy_quote": 4204.05877 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0184, "close": 0.0184, "volume": 158366.7, "close_time": 1772733599999, "quote_volume": 2921.07942, "trades": 28, "taker_buy_base": 50055.0, "taker_buy_quote": 922.4473 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 114563.8, "close_time": 1772737199999, "quote_volume": 2111.34967, "trades": 16, "taker_buy_base": 53307.7, "taker_buy_quote": 982.41493 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 297410.2, "close_time": 1772740799999, "quote_volume": 5560.88765, "trades": 28, "taker_buy_base": 172331.1, "taker_buy_quote": 3222.51598 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 187389.5, "close_time": 1772744399999, "quote_volume": 3520.3626, "trades": 40, "taker_buy_base": 63909.2, "taker_buy_quote": 1198.93296 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 156874.5, "close_time": 1772747999999, "quote_volume": 2943.25743, "trades": 17, "taker_buy_base": 68046.4, "taker_buy_quote": 1278.52696 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 55701.4, "close_time": 1772751599999, "quote_volume": 1041.53127, "trades": 9, "taker_buy_base": 16855.7, "taker_buy_quote": 315.20159 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 93290.7, "close_time": 1772755199999, "quote_volume": 1744.53609, "trades": 10, "taker_buy_base": 93290.7, "taker_buy_quote": 1744.53609 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0186, "close": 0.0186, "volume": 89943.8, "close_time": 1772758799999, "quote_volume": 1681.88428, "trades": 15, "taker_buy_base": 21801.4, "taker_buy_quote": 407.68618 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 281910.4, "close_time": 1772762399999, "quote_volume": 5262.91914, "trades": 30, "taker_buy_base": 135270.3, "taker_buy_quote": 2523.67788 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 366747.2, "close_time": 1772765999999, "quote_volume": 6923.69875, "trades": 43, "taker_buy_base": 192261.9, "taker_buy_quote": 3627.54258 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0189, "close": 0.0189, "volume": 114694.3, "close_time": 1772769599999, "quote_volume": 2167.72227, "trades": 16, "taker_buy_base": 49923.2, "taker_buy_quote": 943.54848 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 122796.8, "close_time": 1772773199999, "quote_volume": 2312.72148, "trades": 24, "taker_buy_base": 57641.4, "taker_buy_quote": 1086.38496 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 218699.7, "close_time": 1772776799999, "quote_volume": 4097.47921, "trades": 34, "taker_buy_base": 144811.1, "taker_buy_quote": 2710.37397 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 161468.3, "close_time": 1772780399999, "quote_volume": 3050.53587, "trades": 19, "taker_buy_base": 53350.0, "taker_buy_quote": 1008.315 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 206480.4, "close_time": 1772783999999, "quote_volume": 3914.76181, "trades": 22, "taker_buy_base": 134628.7, "taker_buy_quote": 2553.90039 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 901275.8, "close_time": 1772787599999, "quote_volume": 17226.2943, "trades": 89, "taker_buy_base": 397988.5, "taker_buy_quote": 7603.5087 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0188, "high": 0.019, "low": 0.0188, "close": 0.019, "volume": 348461.5, "close_time": 1772791199999, "quote_volume": 6586.89815, "trades": 41, "taker_buy_base": 278908.0, "taker_buy_quote": 5273.69485 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 603206.8, "close_time": 1772794799999, "quote_volume": 11563.94242, "trades": 71, "taker_buy_base": 295948.4, "taker_buy_quote": 5674.74996 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 35073.2, "close_time": 1772798399999, "quote_volume": 666.3908, "trades": 5, "taker_buy_base": 28998.2, "taker_buy_quote": 550.9658 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 238830.8, "close_time": 1772801999999, "quote_volume": 4464.00358, "trades": 52, "taker_buy_base": 114174.5, "taker_buy_quote": 2134.45565 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0185, "close": 0.0185, "volume": 1307474.7, "close_time": 1772805599999, "quote_volume": 24462.38971, "trades": 130, "taker_buy_base": 560140.7, "taker_buy_quote": 10475.29774 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0181, "close": 0.0182, "volume": 2221555.8, "close_time": 1772809199999, "quote_volume": 40664.54768, "trades": 252, "taker_buy_base": 1161837.7, "taker_buy_quote": 21287.17005 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 462015.5, "close_time": 1772812799999, "quote_volume": 8447.03734, "trades": 117, "taker_buy_base": 260847.5, "taker_buy_quote": 4771.54272 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 220629.0, "close_time": 1772816399999, "quote_volume": 4018.94196, "trades": 42, "taker_buy_base": 107841.6, "taker_buy_quote": 1964.99628 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 33301.2, "close_time": 1772819999999, "quote_volume": 601.60943, "trades": 9, "taker_buy_base": 18956.9, "taker_buy_quote": 341.90489 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 116148.4, "close_time": 1772823599999, "quote_volume": 2110.99746, "trades": 24, "taker_buy_base": 82773.4, "taker_buy_quote": 1504.47996 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 93979.7, "close_time": 1772827199999, "quote_volume": 1718.95129, "trades": 21, "taker_buy_base": 30875.0, "taker_buy_quote": 565.0125 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 120113.6, "close_time": 1772830799999, "quote_volume": 2188.37289, "trades": 22, "taker_buy_base": 87646.0, "taker_buy_quote": 1597.46257 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 16352.8, "close_time": 1772834399999, "quote_volume": 299.25624, "trades": 5, "taker_buy_base": 8777.8, "taker_buy_quote": 160.63374 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 72024.2, "close_time": 1772837999999, "quote_volume": 1318.04286, "trades": 9, "taker_buy_base": 22199.5, "taker_buy_quote": 406.25085 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 99999.2, "close_time": 1772841599999, "quote_volume": 1839.44098, "trades": 8, "taker_buy_base": 19565.2, "taker_buy_quote": 359.99968 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 42796.0, "close_time": 1772845199999, "quote_volume": 783.10741, "trades": 4, "taker_buy_base": 16602.1, "taker_buy_quote": 303.81843 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 0.0, "close_time": 1772848799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 60316.4, "close_time": 1772852399999, "quote_volume": 1097.75848, "trades": 3, "taker_buy_base": 34716.4, "taker_buy_quote": 631.83848 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 131421.0, "close_time": 1772855999999, "quote_volume": 2391.8622, "trades": 7, "taker_buy_base": 60452.2, "taker_buy_quote": 1100.23004 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0182, "high": 0.0183, "low": 0.018, "close": 0.0183, "volume": 231156.9, "close_time": 1772859599999, "quote_volume": 4204.12392, "trades": 16, "taker_buy_base": 118063.1, "taker_buy_quote": 2153.68143 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 30435.0, "close_time": 1772863199999, "quote_volume": 556.477, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 145507.1, "close_time": 1772866799999, "quote_volume": 2642.17526, "trades": 16, "taker_buy_base": 95597.4, "taker_buy_quote": 1735.99124 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 68377.0, "close_time": 1772870399999, "quote_volume": 1237.6237, "trades": 6, "taker_buy_base": 18225.0, "taker_buy_quote": 329.8725 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 175616.2, "close_time": 1772873999999, "quote_volume": 3186.24361, "trades": 26, "taker_buy_base": 11990.9, "taker_buy_quote": 218.23438 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 110453.1, "close_time": 1772877599999, "quote_volume": 1999.20111, "trades": 7, "taker_buy_base": 6075.0, "taker_buy_quote": 109.9575 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 371.4, "close_time": 1772881199999, "quote_volume": 6.75948, "trades": 1, "taker_buy_base": 371.4, "taker_buy_quote": 6.75948 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 106673.5, "close_time": 1772884799999, "quote_volume": 1941.4577, "trades": 5, "taker_buy_base": 31779.5, "taker_buy_quote": 578.3869 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 120876.6, "close_time": 1772888399999, "quote_volume": 2187.86646, "trades": 8, "taker_buy_base": 120876.6, "taker_buy_quote": 2187.86646 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 112495.1, "close_time": 1772891999999, "quote_volume": 2036.16131, "trades": 11, "taker_buy_base": 49591.8, "taker_buy_quote": 897.61158 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 510114.7, "close_time": 1772895599999, "quote_volume": 9157.10972, "trades": 57, "taker_buy_base": 286145.3, "taker_buy_quote": 5140.22064 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.018, "high": 0.018, "low": 0.0179, "close": 0.0179, "volume": 459094.1, "close_time": 1772899199999, "quote_volume": 8235.87259, "trades": 73, "taker_buy_base": 267634.3, "taker_buy_quote": 4803.62217 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0179, "high": 0.018, "low": 0.0179, "close": 0.0179, "volume": 418509.9, "close_time": 1772902799999, "quote_volume": 7491.67721, "trades": 42, "taker_buy_base": 216259.4, "taker_buy_quote": 3871.39326 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.018, "high": 0.018, "low": 0.0179, "close": 0.018, "volume": 197389.3, "close_time": 1772906399999, "quote_volume": 3551.95477, "trades": 17, "taker_buy_base": 54914.1, "taker_buy_quote": 988.4538 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.018, "high": 0.018, "low": 0.0179, "close": 0.0179, "volume": 207728.3, "close_time": 1772909999999, "quote_volume": 3730.13293, "trades": 25, "taker_buy_base": 126460.0, "taker_buy_quote": 2274.05159 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0178, "volume": 477593.7, "close_time": 1772913599999, "quote_volume": 8535.64169, "trades": 49, "taker_buy_base": 181053.4, "taker_buy_quote": 3233.56586 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0179, "volume": 49618.8, "close_time": 1772917199999, "quote_volume": 887.94662, "trades": 9, "taker_buy_base": 18835.9, "taker_buy_quote": 337.16261 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0177, "close": 0.0178, "volume": 110157.7, "close_time": 1772920799999, "quote_volume": 1960.50916, "trades": 8, "taker_buy_base": 74083.9, "taker_buy_quote": 1318.69342 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0176, "close": 0.0177, "volume": 147905.3, "close_time": 1772924399999, "quote_volume": 2614.1961, "trades": 14, "taker_buy_base": 41192.4, "taker_buy_quote": 729.10548 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 79940.6, "close_time": 1772927999999, "quote_volume": 1414.94862, "trades": 4, "taker_buy_base": 79940.6, "taker_buy_quote": 1414.94862 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0176, "close": 0.0177, "volume": 93752.2, "close_time": 1772931599999, "quote_volume": 1655.48068, "trades": 13, "taker_buy_base": 66569.6, "taker_buy_quote": 1177.06692 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0176, "close": 0.0178, "volume": 142939.9, "close_time": 1772935199999, "quote_volume": 2528.52758, "trades": 16, "taker_buy_base": 121432.9, "taker_buy_quote": 2149.50277 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 723879.6, "close_time": 1772938799999, "quote_volume": 12730.70885, "trades": 69, "taker_buy_base": 377531.8, "taker_buy_quote": 6645.43693 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 115425.5, "close_time": 1772942399999, "quote_volume": 2019.94625, "trades": 15, "taker_buy_base": 77392.8, "taker_buy_quote": 1354.374 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0174, "close": 0.0174, "volume": 241225.9, "close_time": 1772945999999, "quote_volume": 4218.04234, "trades": 43, "taker_buy_base": 103165.0, "taker_buy_quote": 1804.78 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0175, "close": 0.0176, "volume": 123079.7, "close_time": 1772949599999, "quote_volume": 2161.33702, "trades": 17, "taker_buy_base": 90719.9, "taker_buy_quote": 1593.62704 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 0.0, "close_time": 1772953199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 0.0, "close_time": 1772956799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 257192.0, "close_time": 1772960399999, "quote_volume": 4526.5792, "trades": 51, "taker_buy_base": 111392.0, "taker_buy_quote": 1960.4992 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 59813.7, "close_time": 1772963999999, "quote_volume": 1058.70249, "trades": 6, "taker_buy_base": 27663.7, "taker_buy_quote": 489.64749 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 73454.6, "close_time": 1772967599999, "quote_volume": 1314.83734, "trades": 8, "taker_buy_base": 67379.6, "taker_buy_quote": 1206.09484 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0176, "close": 0.0178, "volume": 286493.9, "close_time": 1772971199999, "quote_volume": 5089.49541, "trades": 31, "taker_buy_base": 121447.7, "taker_buy_quote": 2159.94656 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 363022.0, "close_time": 1772974799999, "quote_volume": 6452.21375, "trades": 43, "taker_buy_base": 147457.0, "taker_buy_quote": 2624.21989 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 452487.7, "close_time": 1772978399999, "quote_volume": 7992.95847, "trades": 62, "taker_buy_base": 313789.1, "taker_buy_quote": 5545.37746 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0177, "close": 0.0177, "volume": 94464.5, "close_time": 1772981999999, "quote_volume": 1672.02165, "trades": 20, "taker_buy_base": 28423.3, "taker_buy_quote": 503.09241 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0176, "close": 0.0176, "volume": 95888.8, "close_time": 1772985599999, "quote_volume": 1687.64288, "trades": 8, "taker_buy_base": 40981.9, "taker_buy_quote": 721.28144 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 268127.9, "close_time": 1772989199999, "quote_volume": 4698.6943, "trades": 28, "taker_buy_base": 126038.7, "taker_buy_quote": 2208.71475 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0176, "close": 0.0177, "volume": 54358.5, "close_time": 1772992799999, "quote_volume": 958.7096, "trades": 5, "taker_buy_base": 54358.5, "taker_buy_quote": 958.7096 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0176, "close": 0.0176, "volume": 476127.2, "close_time": 1772996399999, "quote_volume": 8418.00843, "trades": 37, "taker_buy_base": 166257.9, "taker_buy_quote": 2952.01523 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0177, "high": 0.018, "low": 0.0177, "close": 0.0179, "volume": 409781.1, "close_time": 1772999999999, "quote_volume": 7325.49395, "trades": 40, "taker_buy_base": 250476.9, "taker_buy_quote": 4475.22292 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 35810.8, "close_time": 1773003599999, "quote_volume": 641.01332, "trades": 4, "taker_buy_base": 29735.8, "taker_buy_quote": 532.27082 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 186438.6, "close_time": 1773007199999, "quote_volume": 3337.25094, "trades": 14, "taker_buy_base": 107883.8, "taker_buy_quote": 1931.12002 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0176, "close": 0.018, "volume": 1482147.0, "close_time": 1773010799999, "quote_volume": 26443.37839, "trades": 144, "taker_buy_base": 755559.2, "taker_buy_quote": 13479.08119 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0177, "close": 0.0177, "volume": 702335.8, "close_time": 1773014399999, "quote_volume": 12530.18186, "trades": 63, "taker_buy_base": 368936.5, "taker_buy_quote": 6592.99609 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 1104043.4, "close_time": 1773017999999, "quote_volume": 19638.44333, "trades": 106, "taker_buy_base": 639537.5, "taker_buy_quote": 11372.53605 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 779780.3, "close_time": 1773021599999, "quote_volume": 13878.19443, "trades": 61, "taker_buy_base": 314757.3, "taker_buy_quote": 5607.28244 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0177, "close": 0.0179, "volume": 959153.7, "close_time": 1773025199999, "quote_volume": 17063.34828, "trades": 82, "taker_buy_base": 542961.1, "taker_buy_quote": 9654.73098 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 1098278.0, "close_time": 1773028799999, "quote_volume": 19794.57076, "trades": 92, "taker_buy_base": 465245.5, "taker_buy_quote": 8386.78 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 1126264.3, "close_time": 1773032399999, "quote_volume": 20358.95332, "trades": 61, "taker_buy_base": 663146.2, "taker_buy_quote": 11979.7536 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 1059317.4, "close_time": 1773035999999, "quote_volume": 19552.98088, "trades": 79, "taker_buy_base": 545644.2, "taker_buy_quote": 10063.7975 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 268067.3, "close_time": 1773039599999, "quote_volume": 4948.81844, "trades": 19, "taker_buy_base": 117628.3, "taker_buy_quote": 2168.35406 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 910110.9, "close_time": 1773043199999, "quote_volume": 16598.42452, "trades": 71, "taker_buy_base": 444466.2, "taker_buy_quote": 8117.88017 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 149493.5, "close_time": 1773046799999, "quote_volume": 2745.17022, "trades": 19, "taker_buy_base": 40854.1, "taker_buy_quote": 750.95607 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 282676.1, "close_time": 1773050399999, "quote_volume": 5164.28647, "trades": 37, "taker_buy_base": 188966.3, "taker_buy_quote": 3452.92966 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 245517.9, "close_time": 1773053999999, "quote_volume": 4468.3217, "trades": 25, "taker_buy_base": 145540.1, "taker_buy_quote": 2648.82982 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 350210.8, "close_time": 1773057599999, "quote_volume": 6353.70044, "trades": 27, "taker_buy_base": 150411.0, "taker_buy_quote": 2731.32362 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 412532.2, "close_time": 1773061199999, "quote_volume": 7590.59248, "trades": 32, "taker_buy_base": 224825.2, "taker_buy_quote": 4136.78368 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 660719.1, "close_time": 1773064799999, "quote_volume": 12207.68814, "trades": 57, "taker_buy_base": 380718.9, "taker_buy_quote": 7042.83553 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 817153.7, "close_time": 1773068399999, "quote_volume": 15061.7435, "trades": 70, "taker_buy_base": 352447.5, "taker_buy_quote": 6502.40305 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 592738.1, "close_time": 1773071999999, "quote_volume": 10901.09294, "trades": 58, "taker_buy_base": 343199.6, "taker_buy_quote": 6314.87264 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 571566.6, "close_time": 1773075599999, "quote_volume": 10522.12452, "trades": 72, "taker_buy_base": 382337.8, "taker_buy_quote": 7045.46476 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 295481.4, "close_time": 1773079199999, "quote_volume": 5428.0824, "trades": 19, "taker_buy_base": 151753.0, "taker_buy_quote": 2792.2552 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 273573.1, "close_time": 1773082799999, "quote_volume": 5033.66896, "trades": 29, "taker_buy_base": 114704.9, "taker_buy_quote": 2110.57016 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 373046.6, "close_time": 1773086399999, "quote_volume": 6876.00272, "trades": 34, "taker_buy_base": 127952.3, "taker_buy_quote": 2349.92019 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 365066.4, "close_time": 1773089999999, "quote_volume": 6682.07449, "trades": 39, "taker_buy_base": 228741.4, "taker_buy_quote": 4187.32699 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 286379.4, "close_time": 1773093599999, "quote_volume": 5269.43501, "trades": 19, "taker_buy_base": 111646.5, "taker_buy_quote": 2054.34965 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 588381.8, "close_time": 1773097199999, "quote_volume": 10740.94295, "trades": 33, "taker_buy_base": 465301.4, "taker_buy_quote": 8496.00463 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 34347.8, "close_time": 1773100799999, "quote_volume": 625.12996, "trades": 2, "taker_buy_base": 32075.8, "taker_buy_quote": 583.77956 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 280971.0, "close_time": 1773104399999, "quote_volume": 5101.33636, "trades": 33, "taker_buy_base": 121567.7, "taker_buy_quote": 2206.19926 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 342598.8, "close_time": 1773107999999, "quote_volume": 6235.29816, "trades": 24, "taker_buy_base": 157830.7, "taker_buy_quote": 2872.51874 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 350375.2, "close_time": 1773111599999, "quote_volume": 6437.50714, "trades": 26, "taker_buy_base": 136084.1, "taker_buy_quote": 2503.18807 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 896490.1, "close_time": 1773115199999, "quote_volume": 16412.7072, "trades": 48, "taker_buy_base": 381078.4, "taker_buy_quote": 6990.01678 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 180768.6, "close_time": 1773118799999, "quote_volume": 3318.96974, "trades": 16, "taker_buy_base": 48475.1, "taker_buy_quote": 891.64184 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 104344.2, "close_time": 1773122399999, "quote_volume": 1919.97023, "trades": 11, "taker_buy_base": 76581.9, "taker_buy_quote": 1409.14391 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 354797.1, "close_time": 1773125999999, "quote_volume": 6485.71793, "trades": 24, "taker_buy_base": 131296.6, "taker_buy_quote": 2402.72778 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0184, "volume": 2126700.4, "close_time": 1773129599999, "quote_volume": 38739.28287, "trades": 84, "taker_buy_base": 182743.6, "taker_buy_quote": 3353.52442 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 263130.9, "close_time": 1773133199999, "quote_volume": 4837.8819, "trades": 32, "taker_buy_base": 163995.8, "taker_buy_quote": 3017.63083 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 333174.4, "close_time": 1773136799999, "quote_volume": 6149.2691, "trades": 26, "taker_buy_base": 221187.0, "taker_buy_quote": 4080.82157 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 408143.4, "close_time": 1773140399999, "quote_volume": 7528.32446, "trades": 37, "taker_buy_base": 250200.8, "taker_buy_quote": 4618.26195 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 887356.2, "close_time": 1773143999999, "quote_volume": 16327.49798, "trades": 108, "taker_buy_base": 397141.3, "taker_buy_quote": 7307.54382 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 289743.7, "close_time": 1773147599999, "quote_volume": 5306.13838, "trades": 35, "taker_buy_base": 164635.0, "taker_buy_quote": 3016.64917 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 524604.8, "close_time": 1773151199999, "quote_volume": 9591.89676, "trades": 58, "taker_buy_base": 205988.7, "taker_buy_quote": 3759.87653 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0182, "high": 0.0186, "low": 0.0181, "close": 0.0186, "volume": 869896.6, "close_time": 1773154799999, "quote_volume": 15967.10358, "trades": 78, "taker_buy_base": 646426.7, "taker_buy_quote": 11863.00842 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 836665.9, "close_time": 1773158399999, "quote_volume": 15490.80581, "trades": 74, "taker_buy_base": 374882.1, "taker_buy_quote": 6931.97595 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 133693.5, "close_time": 1773161999999, "quote_volume": 2479.62085, "trades": 14, "taker_buy_base": 116132.3, "taker_buy_quote": 2154.73865 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0185, "close": 0.0185, "volume": 414794.8, "close_time": 1773165599999, "quote_volume": 7675.18867, "trades": 56, "taker_buy_base": 110909.2, "taker_buy_quote": 2052.36452 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 937200.2, "close_time": 1773169199999, "quote_volume": 17213.45674, "trades": 88, "taker_buy_base": 443790.3, "taker_buy_quote": 8154.51223 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 1334264.2, "close_time": 1773172799999, "quote_volume": 24282.17598, "trades": 94, "taker_buy_base": 630220.7, "taker_buy_quote": 11469.25737 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 12448.3, "close_time": 1773176399999, "quote_volume": 226.55906, "trades": 4, "taker_buy_base": 12448.3, "taker_buy_quote": 226.55906 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0183, "high": 0.0184, "low": 0.018, "close": 0.0181, "volume": 273615.0, "close_time": 1773179999999, "quote_volume": 4984.32123, "trades": 18, "taker_buy_base": 61062.2, "taker_buy_quote": 1111.49673 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 160406.0, "close_time": 1773183599999, "quote_volume": 2919.30292, "trades": 12, "taker_buy_base": 146415.1, "taker_buy_quote": 2664.75482 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 1998.4, "close_time": 1773187199999, "quote_volume": 36.48856, "trades": 3, "taker_buy_base": 1176.8, "taker_buy_quote": 21.53544 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 180769.8, "close_time": 1773190799999, "quote_volume": 3290.01036, "trades": 15, "taker_buy_base": 102969.3, "taker_buy_quote": 1874.04126 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 173618.1, "close_time": 1773194399999, "quote_volume": 3159.84942, "trades": 25, "taker_buy_base": 104906.8, "taker_buy_quote": 1909.30376 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 150952.3, "close_time": 1773197999999, "quote_volume": 2733.33843, "trades": 23, "taker_buy_base": 59156.2, "taker_buy_quote": 1071.05277 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 69468.7, "close_time": 1773201599999, "quote_volume": 1264.33034, "trades": 5, "taker_buy_base": 61706.2, "taker_buy_quote": 1123.05284 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 416514.1, "close_time": 1773205199999, "quote_volume": 7571.46286, "trades": 63, "taker_buy_base": 201500.7, "taker_buy_quote": 3666.36522 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 222080.1, "close_time": 1773208799999, "quote_volume": 4020.68283, "trades": 17, "taker_buy_base": 84201.4, "taker_buy_quote": 1529.13113 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 249204.7, "close_time": 1773212399999, "quote_volume": 4518.99786, "trades": 17, "taker_buy_base": 184792.2, "taker_buy_quote": 3351.57911 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 59691.6, "close_time": 1773215999999, "quote_volume": 1090.07994, "trades": 9, "taker_buy_base": 21403.2, "taker_buy_quote": 391.67856 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 444159.3, "close_time": 1773219599999, "quote_volume": 8083.69926, "trades": 43, "taker_buy_base": 124172.8, "taker_buy_quote": 2259.94496 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 545856.9, "close_time": 1773223199999, "quote_volume": 10010.01827, "trades": 36, "taker_buy_base": 279004.5, "taker_buy_quote": 5118.06014 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 206734.1, "close_time": 1773226799999, "quote_volume": 3783.33403, "trades": 22, "taker_buy_base": 45812.5, "taker_buy_quote": 838.46875 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 200360.9, "close_time": 1773230399999, "quote_volume": 3666.56656, "trades": 22, "taker_buy_base": 93249.7, "taker_buy_quote": 1706.95181 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 224346.3, "close_time": 1773233999999, "quote_volume": 4137.44055, "trades": 24, "taker_buy_base": 214738.2, "taker_buy_quote": 3959.6907 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0184, "volume": 432737.3, "close_time": 1773237599999, "quote_volume": 8023.50056, "trades": 40, "taker_buy_base": 313462.5, "taker_buy_quote": 5821.94576 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 539205.2, "close_time": 1773241199999, "quote_volume": 9959.67629, "trades": 39, "taker_buy_base": 113967.7, "taker_buy_quote": 2109.50744 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0179, "close": 0.018, "volume": 1019024.7, "close_time": 1773244799999, "quote_volume": 18389.46344, "trades": 87, "taker_buy_base": 529012.1, "taker_buy_quote": 9553.30616 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 629181.8, "close_time": 1773248399999, "quote_volume": 11273.32574, "trades": 59, "taker_buy_base": 342623.3, "taker_buy_quote": 6142.33724 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0178, "high": 0.018, "low": 0.0177, "close": 0.0178, "volume": 1147046.3, "close_time": 1773251999999, "quote_volume": 20532.86416, "trades": 89, "taker_buy_base": 561259.0, "taker_buy_quote": 10048.9894 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0179, "volume": 388305.9, "close_time": 1773255599999, "quote_volume": 6914.72098, "trades": 32, "taker_buy_base": 173650.0, "taker_buy_quote": 3091.34025 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0179, "high": 0.018, "low": 0.0179, "close": 0.018, "volume": 368210.0, "close_time": 1773259199999, "quote_volume": 6593.20781, "trades": 29, "taker_buy_base": 144304.6, "taker_buy_quote": 2585.30115 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 507435.0, "close_time": 1773262799999, "quote_volume": 9092.39167, "trades": 36, "taker_buy_base": 340502.3, "taker_buy_quote": 6096.55767 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0181, "high": 0.0181, "low": 0.018, "close": 0.018, "volume": 165597.2, "close_time": 1773266399999, "quote_volume": 2986.43638, "trades": 15, "taker_buy_base": 106307.8, "taker_buy_quote": 1919.22718 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0179, "high": 0.018, "low": 0.0179, "close": 0.018, "volume": 183486.2, "close_time": 1773269999999, "quote_volume": 3284.47538, "trades": 21, "taker_buy_base": 95803.2, "taker_buy_quote": 1714.94968 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0179, "high": 0.018, "low": 0.0179, "close": 0.018, "volume": 11044.6, "close_time": 1773273599999, "quote_volume": 197.97593, "trades": 2, "taker_buy_base": 11044.6, "taker_buy_quote": 197.97593 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.018, "high": 0.018, "low": 0.0179, "close": 0.018, "volume": 241924.3, "close_time": 1773277199999, "quote_volume": 4338.96474, "trades": 22, "taker_buy_base": 36057.8, "taker_buy_quote": 646.55979 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 316367.7, "close_time": 1773280799999, "quote_volume": 5662.98183, "trades": 25, "taker_buy_base": 210768.2, "taker_buy_quote": 3772.75078 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0178, "volume": 342727.5, "close_time": 1773284399999, "quote_volume": 6120.86499, "trades": 33, "taker_buy_base": 199458.2, "taker_buy_quote": 3561.30574 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0178, "close": 0.0178, "volume": 179953.8, "close_time": 1773287999999, "quote_volume": 3204.22141, "trades": 27, "taker_buy_base": 93124.7, "taker_buy_quote": 1658.66343 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0178, "close": 0.0178, "volume": 114410.1, "close_time": 1773291599999, "quote_volume": 2037.23201, "trades": 18, "taker_buy_base": 81627.7, "taker_buy_quote": 1453.70529 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0178, "close": 0.0178, "volume": 55878.4, "close_time": 1773295199999, "quote_volume": 994.63552, "trades": 12, "taker_buy_base": 16537.4, "taker_buy_quote": 294.36572 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 170348.3, "close_time": 1773298799999, "quote_volume": 3049.23457, "trades": 12, "taker_buy_base": 135458.2, "taker_buy_quote": 2424.70178 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 251745.9, "close_time": 1773302399999, "quote_volume": 4521.69456, "trades": 23, "taker_buy_base": 144451.5, "taker_buy_quote": 2592.15738 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 265488.0, "close_time": 1773305999999, "quote_volume": 4809.81341, "trades": 25, "taker_buy_base": 74068.6, "taker_buy_quote": 1343.46853 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 977204.1, "close_time": 1773309599999, "quote_volume": 18000.98082, "trades": 74, "taker_buy_base": 617556.4, "taker_buy_quote": 11374.46725 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0185, "high": 0.019, "low": 0.0185, "close": 0.0189, "volume": 2436139.9, "close_time": 1773313199999, "quote_volume": 45982.51799, "trades": 131, "taker_buy_base": 1092083.5, "taker_buy_quote": 20623.56881 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0188, "high": 0.019, "low": 0.0185, "close": 0.0188, "volume": 2391532.1, "close_time": 1773316799999, "quote_volume": 44874.90198, "trades": 112, "taker_buy_base": 1378944.3, "taker_buy_quote": 25888.96356 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0188, "high": 0.0194, "low": 0.0187, "close": 0.0189, "volume": 4087631.7, "close_time": 1773320399999, "quote_volume": 77798.53203, "trades": 346, "taker_buy_base": 1635797.8, "taker_buy_quote": 31181.55677 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.019, "high": 0.019, "low": 0.0185, "close": 0.0185, "volume": 1378211.4, "close_time": 1773323999999, "quote_volume": 26023.99867, "trades": 94, "taker_buy_base": 374164.1, "taker_buy_quote": 7067.21785 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 777789.3, "close_time": 1773327599999, "quote_volume": 14198.54509, "trades": 84, "taker_buy_base": 470387.0, "taker_buy_quote": 8587.76556 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0182, "close": 0.0182, "volume": 1467852.1, "close_time": 1773331199999, "quote_volume": 26827.29788, "trades": 167, "taker_buy_base": 718006.3, "taker_buy_quote": 13114.96391 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 467940.9, "close_time": 1773334799999, "quote_volume": 8540.44566, "trades": 38, "taker_buy_base": 284791.6, "taker_buy_quote": 5202.08779 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 753364.0, "close_time": 1773338399999, "quote_volume": 13662.55363, "trades": 57, "taker_buy_base": 232194.2, "taker_buy_quote": 4212.9526 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 336936.8, "close_time": 1773341999999, "quote_volume": 6132.24976, "trades": 23, "taker_buy_base": 272586.1, "taker_buy_quote": 4961.06702 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 1134226.7, "close_time": 1773345599999, "quote_volume": 20733.96438, "trades": 68, "taker_buy_base": 549319.5, "taker_buy_quote": 10063.06732 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 320920.5, "close_time": 1773349199999, "quote_volume": 5856.78852, "trades": 31, "taker_buy_base": 167622.7, "taker_buy_quote": 3056.16176 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 54891.6, "close_time": 1773352799999, "quote_volume": 998.95365, "trades": 12, "taker_buy_base": 44266.8, "taker_buy_quote": 805.65576 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 47794.6, "close_time": 1773356399999, "quote_volume": 874.60386, "trades": 3, "taker_buy_base": 47421.4, "taker_buy_quote": 867.81162 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 89679.4, "close_time": 1773359999999, "quote_volume": 1644.5086, "trades": 82, "taker_buy_base": 34575.6, "taker_buy_quote": 636.19104 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 54488.8, "close_time": 1773363599999, "quote_volume": 1004.05179, "trades": 15, "taker_buy_base": 24266.0, "taker_buy_quote": 448.9987 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0185, "volume": 27071.8, "close_time": 1773367199999, "quote_volume": 501.20464, "trades": 8, "taker_buy_base": 4186.8, "taker_buy_quote": 77.83214 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 51616.7, "close_time": 1773370799999, "quote_volume": 949.84816, "trades": 3, "taker_buy_base": 1008.8, "taker_buy_quote": 18.6628 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 70594.8, "close_time": 1773374399999, "quote_volume": 1310.86236, "trades": 9, "taker_buy_base": 70324.6, "taker_buy_quote": 1305.86366 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 880.7, "close_time": 1773377999999, "quote_volume": 16.39075, "trades": 2, "taker_buy_base": 489.0, "taker_buy_quote": 9.1443 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 1092.8, "close_time": 1773381599999, "quote_volume": 20.2168, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 5303.6, "close_time": 1773385199999, "quote_volume": 97.65647, "trades": 2, "taker_buy_base": 5303.6, "taker_buy_quote": 97.65647 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 116964.3, "close_time": 1773388799999, "quote_volume": 2163.49512, "trades": 4, "taker_buy_base": 60050.9, "taker_buy_quote": 1110.59722 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 63537.3, "close_time": 1773392399999, "quote_volume": 1175.27213, "trades": 15, "taker_buy_base": 54537.3, "taker_buy_quote": 1009.67213 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 8533.6, "close_time": 1773395999999, "quote_volume": 156.16488, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 49568.4, "close_time": 1773399599999, "quote_volume": 914.75429, "trades": 8, "taker_buy_base": 24567.5, "taker_buy_quote": 454.73773 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 64866.8, "close_time": 1773403199999, "quote_volume": 1193.89915, "trades": 12, "taker_buy_base": 61153.2, "taker_buy_quote": 1125.29623 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 161965.4, "close_time": 1773406799999, "quote_volume": 2985.65943, "trades": 14, "taker_buy_base": 76293.3, "taker_buy_quote": 1409.29279 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0184, "close": 0.0187, "volume": 185845.8, "close_time": 1773410399999, "quote_volume": 3435.02674, "trades": 19, "taker_buy_base": 151139.8, "taker_buy_quote": 2792.96574 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0183, "close": 0.0183, "volume": 134401.8, "close_time": 1773413999999, "quote_volume": 2466.92437, "trades": 40, "taker_buy_base": 38216.5, "taker_buy_quote": 700.01604 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 57917.6, "close_time": 1773417599999, "quote_volume": 1054.85029, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0185, "volume": 235737.3, "close_time": 1773421199999, "quote_volume": 4310.16728, "trades": 31, "taker_buy_base": 146209.6, "taker_buy_quote": 2678.20314 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0179, "close": 0.018, "volume": 313057.5, "close_time": 1773424799999, "quote_volume": 5657.4912, "trades": 22, "taker_buy_base": 60182.1, "taker_buy_quote": 1085.51103 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 330731.8, "close_time": 1773428399999, "quote_volume": 5928.87331, "trades": 22, "taker_buy_base": 201187.5, "taker_buy_quote": 3607.78304 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0179, "close": 0.0179, "volume": 179644.7, "close_time": 1773431999999, "quote_volume": 3215.64013, "trades": 19, "taker_buy_base": 84370.5, "taker_buy_quote": 1510.23195 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 57431.3, "close_time": 1773435599999, "quote_volume": 1033.6918, "trades": 4, "taker_buy_base": 57073.3, "taker_buy_quote": 1027.3194 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 273865.1, "close_time": 1773439199999, "quote_volume": 4851.87059, "trades": 27, "taker_buy_base": 76049.2, "taker_buy_quote": 1347.4904 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0172, "close": 0.0173, "volume": 894360.5, "close_time": 1773442799999, "quote_volume": 15530.79908, "trades": 73, "taker_buy_base": 411324.3, "taker_buy_quote": 7140.50351 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0172, "close": 0.0173, "volume": 484860.1, "close_time": 1773446399999, "quote_volume": 8345.98538, "trades": 30, "taker_buy_base": 233084.6, "taker_buy_quote": 4012.87766 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 529037.5, "close_time": 1773449999999, "quote_volume": 9086.81224, "trades": 37, "taker_buy_base": 267631.1, "taker_buy_quote": 4589.03796 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0171, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 275960.3, "close_time": 1773453599999, "quote_volume": 4711.31818, "trades": 24, "taker_buy_base": 94533.2, "taker_buy_quote": 1616.51772 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0171, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 297835.5, "close_time": 1773457199999, "quote_volume": 5074.43425, "trades": 23, "taker_buy_base": 9887.5, "taker_buy_quote": 169.07625 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 651778.7, "close_time": 1773460799999, "quote_volume": 11210.54748, "trades": 14, "taker_buy_base": 649778.7, "taker_buy_quote": 11176.34748 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0172, "close": 0.0172, "volume": 367796.5, "close_time": 1773464399999, "quote_volume": 6338.60896, "trades": 36, "taker_buy_base": 191089.3, "taker_buy_quote": 3299.24512 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0168, "volume": 1505162.3, "close_time": 1773467999999, "quote_volume": 25570.91983, "trades": 81, "taker_buy_base": 131863.8, "taker_buy_quote": 2234.5034 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 1582145.1, "close_time": 1773471599999, "quote_volume": 26447.81756, "trades": 58, "taker_buy_base": 1267727.6, "taker_buy_quote": 21197.04531 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 151167.8, "close_time": 1773475199999, "quote_volume": 2530.23317, "trades": 20, "taker_buy_base": 57309.1, "taker_buy_quote": 962.79288 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 757354.4, "close_time": 1773478799999, "quote_volume": 12668.1316, "trades": 52, "taker_buy_base": 159433.2, "taker_buy_quote": 2677.28813 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 39907.3, "close_time": 1773482399999, "quote_volume": 670.4127, "trades": 10, "taker_buy_base": 14007.9, "taker_buy_quote": 235.33272 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 722098.3, "close_time": 1773485999999, "quote_volume": 11999.35559, "trades": 43, "taker_buy_base": 546114.3, "taker_buy_quote": 9070.13766 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 112143.1, "close_time": 1773489599999, "quote_volume": 1872.91956, "trades": 9, "taker_buy_base": 107588.6, "taker_buy_quote": 1796.85941 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 51320.5, "close_time": 1773493199999, "quote_volume": 857.31421, "trades": 10, "taker_buy_base": 2618.6, "taker_buy_quote": 43.99248 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0168, "close": 0.0168, "volume": 1024892.6, "close_time": 1773496799999, "quote_volume": 17218.19568, "trades": 14, "taker_buy_base": 164537.6, "taker_buy_quote": 2764.23168 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0164, "close": 0.0165, "volume": 772025.2, "close_time": 1773500399999, "quote_volume": 12836.19344, "trades": 59, "taker_buy_base": 236735.6, "taker_buy_quote": 3944.73542 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 448031.7, "close_time": 1773503999999, "quote_volume": 7377.02496, "trades": 31, "taker_buy_base": 249166.7, "taker_buy_quote": 4108.54707 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0165, "close": 0.0165, "volume": 3617.0, "close_time": 1773507599999, "quote_volume": 59.6805, "trades": 3, "taker_buy_base": 1169.4, "taker_buy_quote": 19.2951 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 12126.1, "close_time": 1773511199999, "quote_volume": 201.19932, "trades": 5, "taker_buy_base": 11186.7, "taker_buy_quote": 185.69922 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 126713.2, "close_time": 1773514799999, "quote_volume": 2091.37683, "trades": 28, "taker_buy_base": 71508.6, "taker_buy_quote": 1182.73023 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 540039.7, "close_time": 1773518399999, "quote_volume": 8819.66281, "trades": 48, "taker_buy_base": 305082.5, "taker_buy_quote": 4991.64293 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0159, "close": 0.0162, "volume": 2292418.6, "close_time": 1773521999999, "quote_volume": 36842.68188, "trades": 137, "taker_buy_base": 1195649.1, "taker_buy_quote": 19230.96555 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 791565.0, "close_time": 1773525599999, "quote_volume": 12841.96125, "trades": 51, "taker_buy_base": 350938.9, "taker_buy_quote": 5695.16501 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 405953.9, "close_time": 1773529199999, "quote_volume": 6685.94742, "trades": 21, "taker_buy_base": 231095.7, "taker_buy_quote": 3801.88542 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 338044.2, "close_time": 1773532799999, "quote_volume": 5580.81331, "trades": 22, "taker_buy_base": 189652.3, "taker_buy_quote": 3135.37596 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 501158.1, "close_time": 1773536399999, "quote_volume": 8243.34437, "trades": 30, "taker_buy_base": 206442.6, "taker_buy_quote": 3394.67507 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0164, "high": 0.0168, "low": 0.0164, "close": 0.0168, "volume": 954182.8, "close_time": 1773539999999, "quote_volume": 15866.12339, "trades": 39, "taker_buy_base": 536095.8, "taker_buy_quote": 8897.50215 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 1794871.3, "close_time": 1773543599999, "quote_volume": 30109.80136, "trades": 82, "taker_buy_base": 770931.3, "taker_buy_quote": 12961.13632 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 796961.1, "close_time": 1773547199999, "quote_volume": 13325.08242, "trades": 23, "taker_buy_base": 532129.8, "taker_buy_quote": 8893.33225 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 1311258.8, "close_time": 1773550799999, "quote_volume": 22042.16326, "trades": 56, "taker_buy_base": 659734.0, "taker_buy_quote": 11081.11471 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0169, "high": 0.017, "low": 0.0169, "close": 0.0169, "volume": 773397.2, "close_time": 1773554399999, "quote_volume": 13078.25354, "trades": 34, "taker_buy_base": 425765.8, "taker_buy_quote": 7203.28288 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 692433.8, "close_time": 1773557999999, "quote_volume": 11573.70191, "trades": 30, "taker_buy_base": 355860.4, "taker_buy_quote": 5942.89844 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 894035.6, "close_time": 1773561599999, "quote_volume": 14863.374, "trades": 41, "taker_buy_base": 262868.9, "taker_buy_quote": 4376.90024 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0167, "close": 0.0167, "volume": 14160.7, "close_time": 1773565199999, "quote_volume": 236.48369, "trades": 5, "taker_buy_base": 14160.7, "taker_buy_quote": 236.48369 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0166, "close": 0.0166, "volume": 77005.7, "close_time": 1773568799999, "quote_volume": 1278.29462, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 650675.8, "close_time": 1773572399999, "quote_volume": 10922.85431, "trades": 44, "taker_buy_base": 498958.5, "taker_buy_quote": 8374.00367 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 654764.6, "close_time": 1773575999999, "quote_volume": 10928.07288, "trades": 38, "taker_buy_base": 299144.0, "taker_buy_quote": 5004.81636 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 191796.9, "close_time": 1773579599999, "quote_volume": 3223.48566, "trades": 17, "taker_buy_base": 79360.8, "taker_buy_quote": 1334.55918 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 660396.1, "close_time": 1773583199999, "quote_volume": 10979.55532, "trades": 34, "taker_buy_base": 119957.9, "taker_buy_quote": 1991.96532 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 570591.9, "close_time": 1773586799999, "quote_volume": 9541.05788, "trades": 35, "taker_buy_base": 353428.9, "taker_buy_quote": 5908.75001 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 168831.4, "close_time": 1773590399999, "quote_volume": 2836.32887, "trades": 6, "taker_buy_base": 80716.2, "taker_buy_quote": 1356.03216 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 952266.7, "close_time": 1773593999999, "quote_volume": 16085.84614, "trades": 47, "taker_buy_base": 396236.2, "taker_buy_quote": 6696.97 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0169, "high": 0.017, "low": 0.0169, "close": 0.017, "volume": 710862.0, "close_time": 1773597599999, "quote_volume": 12078.50994, "trades": 32, "taker_buy_base": 298265.0, "taker_buy_quote": 5070.505 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 613634.5, "close_time": 1773601199999, "quote_volume": 10479.27784, "trades": 38, "taker_buy_base": 440513.2, "taker_buy_quote": 7528.36455 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 408505.9, "close_time": 1773604799999, "quote_volume": 6944.60982, "trades": 19, "taker_buy_base": 151032.3, "taker_buy_quote": 2567.75879 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 1264721.5, "close_time": 1773608399999, "quote_volume": 21819.91018, "trades": 96, "taker_buy_base": 652475.7, "taker_buy_quote": 11234.82032 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 504390.6, "close_time": 1773611999999, "quote_volume": 8629.27903, "trades": 36, "taker_buy_base": 232648.2, "taker_buy_quote": 3980.48399 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 1501246.7, "close_time": 1773615599999, "quote_volume": 25502.94922, "trades": 70, "taker_buy_base": 660029.7, "taker_buy_quote": 11214.60573 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 327576.0, "close_time": 1773619199999, "quote_volume": 5535.47377, "trades": 24, "taker_buy_base": 130063.3, "taker_buy_quote": 2198.25914 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.017, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 800932.9, "close_time": 1773622799999, "quote_volume": 13524.04879, "trades": 34, "taker_buy_base": 475417.2, "taker_buy_quote": 8043.1079 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0169, "volume": 305335.9, "close_time": 1773626399999, "quote_volume": 5144.29916, "trades": 15, "taker_buy_base": 79478.5, "taker_buy_quote": 1336.71781 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0169, "high": 0.017, "low": 0.0169, "close": 0.0169, "volume": 538855.4, "close_time": 1773629999999, "quote_volume": 9122.0757, "trades": 16, "taker_buy_base": 351481.3, "taker_buy_quote": 5948.36447 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.017, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 1009455.8, "close_time": 1773633599999, "quote_volume": 17284.35035, "trades": 52, "taker_buy_base": 499379.0, "taker_buy_quote": 8553.09346 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0172, "volume": 185111.9, "close_time": 1773637199999, "quote_volume": 3174.00607, "trades": 14, "taker_buy_base": 85711.1, "taker_buy_quote": 1467.50611 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 682606.4, "close_time": 1773640799999, "quote_volume": 11813.38985, "trades": 42, "taker_buy_base": 357539.6, "taker_buy_quote": 6187.83219 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 604187.8, "close_time": 1773644399999, "quote_volume": 10408.95626, "trades": 34, "taker_buy_base": 284708.5, "taker_buy_quote": 4904.07365 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 1408163.9, "close_time": 1773647999999, "quote_volume": 24337.27259, "trades": 170, "taker_buy_base": 275088.9, "taker_buy_quote": 4761.44693 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0173, "high": 0.0177, "low": 0.0173, "close": 0.0177, "volume": 1907008.3, "close_time": 1773651599999, "quote_volume": 33343.49086, "trades": 74, "taker_buy_base": 1404529.3, "taker_buy_quote": 24558.25072 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 2875471.1, "close_time": 1773655199999, "quote_volume": 50991.25082, "trades": 126, "taker_buy_base": 1765232.6, "taker_buy_quote": 31317.9463 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0176, "high": 0.0179, "low": 0.0175, "close": 0.0175, "volume": 1338329.0, "close_time": 1773658799999, "quote_volume": 23640.51609, "trades": 85, "taker_buy_base": 533431.4, "taker_buy_quote": 9453.67515 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 1219070.5, "close_time": 1773662399999, "quote_volume": 21228.24518, "trades": 71, "taker_buy_base": 682451.5, "taker_buy_quote": 11896.95918 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0176, "high": 0.018, "low": 0.0175, "close": 0.0178, "volume": 1775278.1, "close_time": 1773665999999, "quote_volume": 31489.47977, "trades": 103, "taker_buy_base": 883815.6, "taker_buy_quote": 15726.47449 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 3098884.6, "close_time": 1773669599999, "quote_volume": 54860.53598, "trades": 108, "taker_buy_base": 1484037.7, "taker_buy_quote": 26312.34787 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0177, "volume": 1360326.7, "close_time": 1773673199999, "quote_volume": 23981.26571, "trades": 82, "taker_buy_base": 612496.1, "taker_buy_quote": 10811.59067 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0176, "volume": 605644.7, "close_time": 1773676799999, "quote_volume": 10712.45832, "trades": 37, "taker_buy_base": 248735.3, "taker_buy_quote": 4401.29091 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0176, "high": 0.0181, "low": 0.0176, "close": 0.018, "volume": 3113757.9, "close_time": 1773680399999, "quote_volume": 55607.35829, "trades": 133, "taker_buy_base": 1805408.4, "taker_buy_quote": 32252.82221 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 1116380.2, "close_time": 1773683999999, "quote_volume": 20092.58966, "trades": 63, "taker_buy_base": 513717.9, "taker_buy_quote": 9245.22794 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.018, "high": 0.018, "low": 0.0179, "close": 0.0179, "volume": 900252.0, "close_time": 1773687599999, "quote_volume": 16120.89826, "trades": 57, "taker_buy_base": 527116.7, "taker_buy_quote": 9435.53365 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0178, "close": 0.0179, "volume": 1116894.7, "close_time": 1773691199999, "quote_volume": 19969.75486, "trades": 57, "taker_buy_base": 670290.2, "taker_buy_quote": 11988.94294 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 1247910.1, "close_time": 1773694799999, "quote_volume": 22408.44393, "trades": 149, "taker_buy_base": 656369.8, "taker_buy_quote": 11786.75138 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0181, "volume": 318454.4, "close_time": 1773698399999, "quote_volume": 5746.94579, "trades": 30, "taker_buy_base": 197633.6, "taker_buy_quote": 3561.74696 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0181, "high": 0.0181, "low": 0.018, "close": 0.0181, "volume": 847750.8, "close_time": 1773701999999, "quote_volume": 15317.875, "trades": 38, "taker_buy_base": 358144.2, "taker_buy_quote": 6479.25686 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.018, "high": 0.018, "low": 0.0179, "close": 0.018, "volume": 1022542.1, "close_time": 1773705599999, "quote_volume": 18365.49526, "trades": 50, "taker_buy_base": 628789.3, "taker_buy_quote": 11297.73386 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 329921.6, "close_time": 1773709199999, "quote_volume": 5929.3154, "trades": 32, "taker_buy_base": 98979.2, "taker_buy_quote": 1777.13457 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.018, "volume": 658091.9, "close_time": 1773712799999, "quote_volume": 11885.16155, "trades": 39, "taker_buy_base": 265695.9, "taker_buy_quote": 4796.66271 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.018, "high": 0.018, "low": 0.0179, "close": 0.018, "volume": 436990.8, "close_time": 1773716399999, "quote_volume": 7848.06657, "trades": 32, "taker_buy_base": 181972.9, "taker_buy_quote": 3265.99437 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0177, "close": 0.0177, "volume": 331169.2, "close_time": 1773719999999, "quote_volume": 5919.30216, "trades": 14, "taker_buy_base": 63222.5, "taker_buy_quote": 1125.61623 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 411338.0, "close_time": 1773723599999, "quote_volume": 7212.97705, "trades": 22, "taker_buy_base": 118150.0, "taker_buy_quote": 2070.4455 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 871092.0, "close_time": 1773727199999, "quote_volume": 15287.14365, "trades": 43, "taker_buy_base": 417814.6, "taker_buy_quote": 7346.47117 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 228630.3, "close_time": 1773730799999, "quote_volume": 4045.93789, "trades": 18, "taker_buy_base": 121819.9, "taker_buy_quote": 2156.29248 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0177, "volume": 514965.5, "close_time": 1773734399999, "quote_volume": 9114.88146, "trades": 24, "taker_buy_base": 162891.3, "taker_buy_quote": 2883.21953 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0177, "close": 0.0177, "volume": 419023.9, "close_time": 1773737999999, "quote_volume": 7433.35649, "trades": 21, "taker_buy_base": 212128.2, "taker_buy_quote": 3771.3026 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0176, "close": 0.0178, "volume": 1074158.5, "close_time": 1773741599999, "quote_volume": 19059.34333, "trades": 35, "taker_buy_base": 700472.4, "taker_buy_quote": 12452.57525 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0177, "close": 0.0178, "volume": 775630.7, "close_time": 1773745199999, "quote_volume": 13780.15841, "trades": 30, "taker_buy_base": 335879.3, "taker_buy_quote": 5970.05101 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0178, "close": 0.0178, "volume": 159952.9, "close_time": 1773748799999, "quote_volume": 2847.48892, "trades": 9, "taker_buy_base": 150257.8, "taker_buy_quote": 2674.91614 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 948566.6, "close_time": 1773752399999, "quote_volume": 16618.27029, "trades": 34, "taker_buy_base": 191316.8, "taker_buy_quote": 3350.12692 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 1269438.9, "close_time": 1773755999999, "quote_volume": 22276.02026, "trades": 52, "taker_buy_base": 674046.1, "taker_buy_quote": 11839.32837 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0176, "volume": 438947.0, "close_time": 1773759599999, "quote_volume": 7704.04155, "trades": 21, "taker_buy_base": 296267.0, "taker_buy_quote": 5198.34869 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 509758.0, "close_time": 1773763199999, "quote_volume": 8940.22592, "trades": 33, "taker_buy_base": 238899.6, "taker_buy_quote": 4184.98197 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 573223.9, "close_time": 1773766799999, "quote_volume": 10049.3263, "trades": 43, "taker_buy_base": 316728.8, "taker_buy_quote": 5551.25499 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0176, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 1422795.3, "close_time": 1773770399999, "quote_volume": 25225.41434, "trades": 69, "taker_buy_base": 811567.1, "taker_buy_quote": 14401.55098 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0178, "close": 0.0179, "volume": 1049583.0, "close_time": 1773773999999, "quote_volume": 18686.96038, "trades": 33, "taker_buy_base": 748313.0, "taker_buy_quote": 13324.35438 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0178, "high": 0.0185, "low": 0.0178, "close": 0.0181, "volume": 5402240.8, "close_time": 1773777599999, "quote_volume": 98700.60645, "trades": 201, "taker_buy_base": 2380316.9, "taker_buy_quote": 43481.35527 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0182, "high": 0.0187, "low": 0.018, "close": 0.0186, "volume": 5247365.8, "close_time": 1773781199999, "quote_volume": 96778.64884, "trades": 195, "taker_buy_base": 2938534.4, "taker_buy_quote": 54199.41204 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0187, "high": 0.0194, "low": 0.0186, "close": 0.0186, "volume": 4997174.8, "close_time": 1773784799999, "quote_volume": 94343.06835, "trades": 314, "taker_buy_base": 2212222.6, "taker_buy_quote": 41987.89307 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 1972323.0, "close_time": 1773788399999, "quote_volume": 36354.45835, "trades": 72, "taker_buy_base": 894978.5, "taker_buy_quote": 16514.65653 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 1531408.5, "close_time": 1773791999999, "quote_volume": 28498.94711, "trades": 58, "taker_buy_base": 764771.0, "taker_buy_quote": 14212.36855 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0181, "close": 0.0182, "volume": 1473148.3, "close_time": 1773795599999, "quote_volume": 27061.6999, "trades": 86, "taker_buy_base": 685106.8, "taker_buy_quote": 12579.53411 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 657316.9, "close_time": 1773799199999, "quote_volume": 12076.46014, "trades": 29, "taker_buy_base": 412516.5, "taker_buy_quote": 7595.50277 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0185, "high": 0.0192, "low": 0.0185, "close": 0.0192, "volume": 995786.7, "close_time": 1773802799999, "quote_volume": 18664.01624, "trades": 58, "taker_buy_base": 314481.2, "taker_buy_quote": 5954.89799 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.019, "high": 0.0196, "low": 0.019, "close": 0.0193, "volume": 2274051.7, "close_time": 1773806399999, "quote_volume": 43960.59969, "trades": 120, "taker_buy_base": 1058857.3, "taker_buy_quote": 20465.06927 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0187, "close": 0.019, "volume": 2332631.7, "close_time": 1773809999999, "quote_volume": 44220.88617, "trades": 100, "taker_buy_base": 861251.2, "taker_buy_quote": 16368.95216 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0188, "close": 0.0188, "volume": 758827.5, "close_time": 1773813599999, "quote_volume": 14410.8737, "trades": 57, "taker_buy_base": 254388.0, "taker_buy_quote": 4824.73387 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 794102.0, "close_time": 1773817199999, "quote_volume": 14951.82157, "trades": 32, "taker_buy_base": 476139.6, "taker_buy_quote": 8969.73464 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0186, "high": 0.0191, "low": 0.0185, "close": 0.019, "volume": 1762630.8, "close_time": 1773820799999, "quote_volume": 33196.7153, "trades": 85, "taker_buy_base": 833250.3, "taker_buy_quote": 15655.14521 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0191, "high": 0.0196, "low": 0.019, "close": 0.0195, "volume": 2003916.8, "close_time": 1773824399999, "quote_volume": 38522.6509, "trades": 127, "taker_buy_base": 1141412.0, "taker_buy_quote": 21990.42548 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0194, "high": 0.0196, "low": 0.019, "close": 0.0191, "volume": 1996992.6, "close_time": 1773827999999, "quote_volume": 38444.42523, "trades": 129, "taker_buy_base": 1060598.3, "taker_buy_quote": 20380.61446 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.019, "high": 0.0191, "low": 0.0185, "close": 0.0186, "volume": 1797777.0, "close_time": 1773831599999, "quote_volume": 33978.72392, "trades": 101, "taker_buy_base": 791443.8, "taker_buy_quote": 14989.22334 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0179, "close": 0.0181, "volume": 4912813.0, "close_time": 1773835199999, "quote_volume": 89211.62994, "trades": 152, "taker_buy_base": 2643898.9, "taker_buy_quote": 47918.83773 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.018, "high": 0.018, "low": 0.0176, "close": 0.0178, "volume": 1464669.8, "close_time": 1773838799999, "quote_volume": 26022.79597, "trades": 62, "taker_buy_base": 558288.8, "taker_buy_quote": 9898.33934 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 936121.4, "close_time": 1773842399999, "quote_volume": 16593.95657, "trades": 33, "taker_buy_base": 426096.6, "taker_buy_quote": 7566.58015 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0172, "close": 0.0172, "volume": 1353036.8, "close_time": 1773845999999, "quote_volume": 23653.40465, "trades": 53, "taker_buy_base": 642401.7, "taker_buy_quote": 11272.35866 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0172, "close": 0.0174, "volume": 1435934.3, "close_time": 1773849599999, "quote_volume": 24811.68857, "trades": 58, "taker_buy_base": 769589.4, "taker_buy_quote": 13293.25764 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0169, "close": 0.0169, "volume": 1721472.2, "close_time": 1773853199999, "quote_volume": 29276.27265, "trades": 77, "taker_buy_base": 791784.8, "taker_buy_quote": 13469.3117 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0169, "high": 0.0173, "low": 0.0169, "close": 0.0171, "volume": 1556065.4, "close_time": 1773856799999, "quote_volume": 26620.58218, "trades": 88, "taker_buy_base": 832351.0, "taker_buy_quote": 14246.41174 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0169, "close": 0.017, "volume": 775213.4, "close_time": 1773860399999, "quote_volume": 13258.85632, "trades": 47, "taker_buy_base": 428474.5, "taker_buy_quote": 7321.91371 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.017, "high": 0.0172, "low": 0.017, "close": 0.017, "volume": 786399.2, "close_time": 1773863999999, "quote_volume": 13431.84094, "trades": 37, "taker_buy_base": 321702.7, "taker_buy_quote": 5501.44017 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.0172, "volume": 504632.8, "close_time": 1773867599999, "quote_volume": 8613.81945, "trades": 30, "taker_buy_base": 327876.2, "taker_buy_quote": 5601.18768 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 397351.6, "close_time": 1773871199999, "quote_volume": 6873.97481, "trades": 32, "taker_buy_base": 97974.5, "taker_buy_quote": 1694.95885 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0172, "close": 0.0172, "volume": 346864.7, "close_time": 1773874799999, "quote_volume": 5966.07284, "trades": 11, "taker_buy_base": 175565.2, "taker_buy_quote": 3019.72144 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 846202.4, "close_time": 1773878399999, "quote_volume": 14554.6624, "trades": 34, "taker_buy_base": 547243.6, "taker_buy_quote": 9412.64769 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0172, "close": 0.0172, "volume": 361016.1, "close_time": 1773881999999, "quote_volume": 6223.0109, "trades": 20, "taker_buy_base": 206321.2, "taker_buy_quote": 3559.69862 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0171, "close": 0.0171, "volume": 1304291.0, "close_time": 1773885599999, "quote_volume": 22303.3761, "trades": 45, "taker_buy_base": 686323.3, "taker_buy_quote": 11736.12843 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0171, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 718335.6, "close_time": 1773889199999, "quote_volume": 12280.14986, "trades": 24, "taker_buy_base": 216443.2, "taker_buy_quote": 3701.17872 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0172, "close": 0.0172, "volume": 818406.0, "close_time": 1773892799999, "quote_volume": 14109.81206, "trades": 36, "taker_buy_base": 624698.4, "taker_buy_quote": 10775.46007 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0171, "high": 0.0171, "low": 0.017, "close": 0.0171, "volume": 420311.8, "close_time": 1773896399999, "quote_volume": 7186.85559, "trades": 22, "taker_buy_base": 176711.3, "taker_buy_quote": 3021.76323 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.0169, "volume": 433394.3, "close_time": 1773899999999, "quote_volume": 7354.7076, "trades": 20, "taker_buy_base": 149532.3, "taker_buy_quote": 2542.15368 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.017, "high": 0.0171, "low": 0.017, "close": 0.017, "volume": 1162074.6, "close_time": 1773903599999, "quote_volume": 19756.83475, "trades": 42, "taker_buy_base": 742958.4, "taker_buy_quote": 12631.85935 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0169, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 528088.4, "close_time": 1773907199999, "quote_volume": 8897.91922, "trades": 27, "taker_buy_base": 259597.4, "taker_buy_quote": 4376.42448 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 322649.1, "close_time": 1773910799999, "quote_volume": 5424.31423, "trades": 19, "taker_buy_base": 179826.8, "taker_buy_quote": 3028.13493 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0169, "high": 0.017, "low": 0.0169, "close": 0.017, "volume": 81556.8, "close_time": 1773914399999, "quote_volume": 1385.27806, "trades": 12, "taker_buy_base": 48937.9, "taker_buy_quote": 831.28851 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 976485.2, "close_time": 1773917999999, "quote_volume": 16483.08312, "trades": 25, "taker_buy_base": 204370.9, "taker_buy_quote": 3454.33221 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 115912.5, "close_time": 1773921599999, "quote_volume": 1947.3855, "trades": 7, "taker_buy_base": 115912.5, "taker_buy_quote": 1947.3855 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0165, "volume": 569021.2, "close_time": 1773925199999, "quote_volume": 9476.38837, "trades": 40, "taker_buy_base": 333043.5, "taker_buy_quote": 5550.41207 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 2225833.1, "close_time": 1773928799999, "quote_volume": 36746.50543, "trades": 107, "taker_buy_base": 789648.9, "taker_buy_quote": 13037.46507 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0165, "volume": 452849.7, "close_time": 1773932399999, "quote_volume": 7475.89125, "trades": 47, "taker_buy_base": 199449.0, "taker_buy_quote": 3294.67272 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 2605905.5, "close_time": 1773935999999, "quote_volume": 43018.0312, "trades": 114, "taker_buy_base": 1287538.9, "taker_buy_quote": 21275.05357 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0164, "close": 0.0164, "volume": 700976.4, "close_time": 1773939599999, "quote_volume": 11496.01296, "trades": 38, "taker_buy_base": 398928.9, "taker_buy_quote": 6542.43396 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0163, "close": 0.0166, "volume": 1432954.1, "close_time": 1773943199999, "quote_volume": 23599.2565, "trades": 55, "taker_buy_base": 1323064.7, "taker_buy_quote": 21796.59934 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 61855.5, "close_time": 1773946799999, "quote_volume": 1022.80615, "trades": 14, "taker_buy_base": 14835.6, "taker_buy_quote": 245.6649 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 855176.6, "close_time": 1773950399999, "quote_volume": 14184.78923, "trades": 39, "taker_buy_base": 266499.8, "taker_buy_quote": 4413.29723 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 128457.2, "close_time": 1773953999999, "quote_volume": 2145.75201, "trades": 31, "taker_buy_base": 126482.1, "taker_buy_quote": 2112.96535 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 16884.9, "close_time": 1773957599999, "quote_volume": 281.5767, "trades": 5, "taker_buy_base": 12873.6, "taker_buy_quote": 214.98912 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 500546.3, "close_time": 1773961199999, "quote_volume": 8297.98391, "trades": 37, "taker_buy_base": 250050.7, "taker_buy_quote": 4149.75072 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 1013042.3, "close_time": 1773964799999, "quote_volume": 16818.33618, "trades": 30, "taker_buy_base": 612956.2, "taker_buy_quote": 10176.90692 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 581898.3, "close_time": 1773968399999, "quote_volume": 9786.68169, "trades": 31, "taker_buy_base": 395185.2, "taker_buy_quote": 6658.13641 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 916956.6, "close_time": 1773971999999, "quote_volume": 15584.88521, "trades": 63, "taker_buy_base": 300234.9, "taker_buy_quote": 5111.81434 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.017, "high": 0.017, "low": 0.0169, "close": 0.0169, "volume": 116074.6, "close_time": 1773975599999, "quote_volume": 1963.48324, "trades": 19, "taker_buy_base": 66044.5, "taker_buy_quote": 1116.15205 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0168, "close": 0.0168, "volume": 183652.6, "close_time": 1773979199999, "quote_volume": 3085.36368, "trades": 31, "taker_buy_base": 83778.6, "taker_buy_quote": 1407.48048 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 105053.1, "close_time": 1773982799999, "quote_volume": 1756.26251, "trades": 19, "taker_buy_base": 58402.4, "taker_buy_quote": 977.19582 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 714008.0, "close_time": 1773986399999, "quote_volume": 12011.76653, "trades": 24, "taker_buy_base": 253697.9, "taker_buy_quote": 4280.051 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 816220.7, "close_time": 1773989999999, "quote_volume": 13749.38372, "trades": 62, "taker_buy_base": 343916.6, "taker_buy_quote": 5806.40837 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0167, "high": 0.0171, "low": 0.0166, "close": 0.017, "volume": 1131858.7, "close_time": 1773993599999, "quote_volume": 19104.08716, "trades": 68, "taker_buy_base": 528424.2, "taker_buy_quote": 8942.62101 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 1941775.8, "close_time": 1773997199999, "quote_volume": 33112.76299, "trades": 79, "taker_buy_base": 1248872.5, "taker_buy_quote": 21308.69687 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 2139907.1, "close_time": 1774000799999, "quote_volume": 36635.57697, "trades": 95, "taker_buy_base": 920549.8, "taker_buy_quote": 15753.22654 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0169, "close": 0.0172, "volume": 843313.1, "close_time": 1774004399999, "quote_volume": 14428.72144, "trades": 28, "taker_buy_base": 477880.4, "taker_buy_quote": 8201.31071 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 804735.8, "close_time": 1774007999999, "quote_volume": 13737.4064, "trades": 49, "taker_buy_base": 311772.5, "taker_buy_quote": 5345.63026 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 2142390.1, "close_time": 1774011599999, "quote_volume": 36630.1325, "trades": 70, "taker_buy_base": 876561.9, "taker_buy_quote": 15003.55554 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0169, "close": 0.0169, "volume": 684958.2, "close_time": 1774015199999, "quote_volume": 11653.124, "trades": 62, "taker_buy_base": 361883.5, "taker_buy_quote": 6163.22499 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0168, "high": 0.0171, "low": 0.0168, "close": 0.0169, "volume": 989089.1, "close_time": 1774018799999, "quote_volume": 16870.13386, "trades": 61, "taker_buy_base": 536202.7, "taker_buy_quote": 9150.28277 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 1565770.5, "close_time": 1774022399999, "quote_volume": 26775.2528, "trades": 96, "taker_buy_base": 756248.8, "taker_buy_quote": 12943.09823 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 2601967.7, "close_time": 1774025999999, "quote_volume": 44639.11662, "trades": 93, "taker_buy_base": 1235177.7, "taker_buy_quote": 21197.87531 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0172, "close": 0.0173, "volume": 1357725.3, "close_time": 1774029599999, "quote_volume": 23399.4872, "trades": 165, "taker_buy_base": 607583.0, "taker_buy_quote": 10479.65551 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0173, "high": 0.0173, "low": 0.017, "close": 0.017, "volume": 2188405.1, "close_time": 1774033199999, "quote_volume": 37502.42033, "trades": 88, "taker_buy_base": 1266084.1, "taker_buy_quote": 21720.43288 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.017, "high": 0.017, "low": 0.017, "close": 0.017, "volume": 875121.4, "close_time": 1774036799999, "quote_volume": 14877.0638, "trades": 58, "taker_buy_base": 503245.5, "taker_buy_quote": 8555.1735 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 546569.0, "close_time": 1774040399999, "quote_volume": 9241.09614, "trades": 27, "taker_buy_base": 288216.3, "taker_buy_quote": 4874.70876 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0169, "close": 0.0171, "volume": 173335.0, "close_time": 1774043999999, "quote_volume": 2948.99457, "trades": 14, "taker_buy_base": 126424.2, "taker_buy_quote": 2156.20205 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0171, "close": 0.0171, "volume": 0.0, "close_time": 1774047599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0171, "close": 0.0171, "volume": 232286.0, "close_time": 1774051199999, "quote_volume": 3972.0906, "trades": 9, "taker_buy_base": 52949.6, "taker_buy_quote": 905.43816 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0172, "high": 0.0176, "low": 0.0171, "close": 0.0176, "volume": 3411976.9, "close_time": 1774054799999, "quote_volume": 59210.754, "trades": 122, "taker_buy_base": 1674340.2, "taker_buy_quote": 29082.87132 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0176, "high": 0.018, "low": 0.0175, "close": 0.0178, "volume": 5062812.5, "close_time": 1774058399999, "quote_volume": 90114.69221, "trades": 220, "taker_buy_base": 2652552.9, "taker_buy_quote": 47180.14448 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0178, "high": 0.018, "low": 0.0177, "close": 0.0177, "volume": 1923606.2, "close_time": 1774061999999, "quote_volume": 34232.05429, "trades": 88, "taker_buy_base": 967635.2, "taker_buy_quote": 17252.48554 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0174, "close": 0.0174, "volume": 1128018.3, "close_time": 1774065599999, "quote_volume": 19745.02401, "trades": 38, "taker_buy_base": 422634.6, "taker_buy_quote": 7397.01675 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0174, "close": 0.0174, "volume": 710495.9, "close_time": 1774069199999, "quote_volume": 12380.05792, "trades": 39, "taker_buy_base": 329566.5, "taker_buy_quote": 5750.97511 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 1173302.2, "close_time": 1774072799999, "quote_volume": 20650.00678, "trades": 52, "taker_buy_base": 716329.9, "taker_buy_quote": 12623.11915 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0174, "close": 0.0174, "volume": 756819.3, "close_time": 1774076399999, "quote_volume": 13254.96585, "trades": 42, "taker_buy_base": 336884.6, "taker_buy_quote": 5905.86937 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0174, "close": 0.0175, "volume": 306057.1, "close_time": 1774079999999, "quote_volume": 5334.62137, "trades": 14, "taker_buy_base": 63616.3, "taker_buy_quote": 1109.33009 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 609585.2, "close_time": 1774083599999, "quote_volume": 10624.74606, "trades": 21, "taker_buy_base": 48139.6, "taker_buy_quote": 838.20375 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 289379.8, "close_time": 1774087199999, "quote_volume": 4979.53972, "trades": 30, "taker_buy_base": 148751.6, "taker_buy_quote": 2558.90742 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0173, "high": 0.0175, "low": 0.0172, "close": 0.0175, "volume": 1306934.0, "close_time": 1774090799999, "quote_volume": 22763.62538, "trades": 83, "taker_buy_base": 848191.2, "taker_buy_quote": 14754.89872 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 1072586.9, "close_time": 1774094399999, "quote_volume": 18768.94142, "trades": 36, "taker_buy_base": 245240.6, "taker_buy_quote": 4290.89781 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 1853969.6, "close_time": 1774097999999, "quote_volume": 32661.83784, "trades": 49, "taker_buy_base": 1045775.9, "taker_buy_quote": 18436.27561 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0175, "close": 0.0176, "volume": 604888.8, "close_time": 1774101599999, "quote_volume": 10632.99761, "trades": 28, "taker_buy_base": 339089.1, "taker_buy_quote": 5962.35843 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0177, "high": 0.018, "low": 0.0176, "close": 0.0177, "volume": 1279967.3, "close_time": 1774105199999, "quote_volume": 22741.04439, "trades": 151, "taker_buy_base": 490823.9, "taker_buy_quote": 8744.18114 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 881596.5, "close_time": 1774108799999, "quote_volume": 15490.63906, "trades": 68, "taker_buy_base": 449866.9, "taker_buy_quote": 7898.95894 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0175, "close": 0.0175, "volume": 121569.8, "close_time": 1774112399999, "quote_volume": 2132.0433, "trades": 17, "taker_buy_base": 56385.3, "taker_buy_quote": 987.70735 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0175, "close": 0.0176, "volume": 87969.7, "close_time": 1774115999999, "quote_volume": 1547.1596, "trades": 14, "taker_buy_base": 66700.2, "taker_buy_quote": 1173.01227 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0175, "close": 0.0176, "volume": 346887.6, "close_time": 1774119599999, "quote_volume": 6105.16435, "trades": 19, "taker_buy_base": 137625.6, "taker_buy_quote": 2422.21056 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0174, "volume": 100963.0, "close_time": 1774123199999, "quote_volume": 1760.62937, "trades": 13, "taker_buy_base": 20274.9, "taker_buy_quote": 354.89134 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0174, "close": 0.0175, "volume": 367384.7, "close_time": 1774126799999, "quote_volume": 6428.96126, "trades": 28, "taker_buy_base": 282082.7, "taker_buy_quote": 4936.44725 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 1431496.9, "close_time": 1774130399999, "quote_volume": 25039.27768, "trades": 37, "taker_buy_base": 494309.9, "taker_buy_quote": 8650.52486 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0175, "close": 0.0175, "volume": 312397.2, "close_time": 1774133999999, "quote_volume": 5466.951, "trades": 18, "taker_buy_base": 87442.2, "taker_buy_quote": 1530.2385 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0168, "close": 0.017, "volume": 1155896.4, "close_time": 1774137599999, "quote_volume": 19807.78896, "trades": 69, "taker_buy_base": 541093.9, "taker_buy_quote": 9356.56669 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0169, "high": 0.017, "low": 0.0166, "close": 0.0168, "volume": 648525.6, "close_time": 1774141199999, "quote_volume": 10912.49259, "trades": 79, "taker_buy_base": 303300.3, "taker_buy_quote": 5098.92479 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 804832.2, "close_time": 1774144799999, "quote_volume": 13566.0295, "trades": 77, "taker_buy_base": 504223.5, "taker_buy_quote": 8512.33736 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.017, "volume": 398361.5, "close_time": 1774148399999, "quote_volume": 6750.22639, "trades": 13, "taker_buy_base": 219463.2, "taker_buy_quote": 3709.07513 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 1348954.1, "close_time": 1774151999999, "quote_volume": 22932.82161, "trades": 69, "taker_buy_base": 810251.3, "taker_buy_quote": 13768.49461 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0171, "close": 0.0171, "volume": 713763.0, "close_time": 1774155599999, "quote_volume": 12205.3473, "trades": 39, "taker_buy_base": 321390.0, "taker_buy_quote": 5495.769 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.017, "high": 0.017, "low": 0.017, "close": 0.017, "volume": 1378079.7, "close_time": 1774159199999, "quote_volume": 23427.3549, "trades": 53, "taker_buy_base": 565255.6, "taker_buy_quote": 9609.3452 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.017, "high": 0.017, "low": 0.017, "close": 0.017, "volume": 416779.6, "close_time": 1774162799999, "quote_volume": 7085.2532, "trades": 31, "taker_buy_base": 230422.7, "taker_buy_quote": 3917.1859 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 2182145.8, "close_time": 1774166399999, "quote_volume": 36922.44751, "trades": 84, "taker_buy_base": 893892.1, "taker_buy_quote": 15149.4867 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 1821743.9, "close_time": 1774169999999, "quote_volume": 30321.04964, "trades": 74, "taker_buy_base": 1286380.0, "taker_buy_quote": 21408.70004 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 1178343.0, "close_time": 1774173599999, "quote_volume": 19678.44137, "trades": 68, "taker_buy_base": 422469.7, "taker_buy_quote": 7062.53443 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 613471.1, "close_time": 1774177199999, "quote_volume": 10204.28786, "trades": 28, "taker_buy_base": 411466.0, "taker_buy_quote": 6850.10883 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 1230397.2, "close_time": 1774180799999, "quote_volume": 20206.25167, "trades": 44, "taker_buy_base": 428297.4, "taker_buy_quote": 7026.94286 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 276822.5, "close_time": 1774184399999, "quote_volume": 4571.52479, "trades": 23, "taker_buy_base": 224263.4, "taker_buy_quote": 3703.65886 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 1169364.1, "close_time": 1774187999999, "quote_volume": 19339.30276, "trades": 46, "taker_buy_base": 445932.5, "taker_buy_quote": 7362.28458 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 1229393.9, "close_time": 1774191599999, "quote_volume": 20285.96963, "trades": 45, "taker_buy_base": 461091.3, "taker_buy_quote": 7608.97673 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 1073445.3, "close_time": 1774195199999, "quote_volume": 17712.02817, "trades": 40, "taker_buy_base": 677606.1, "taker_buy_quote": 11180.68137 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 411092.8, "close_time": 1774198799999, "quote_volume": 6815.22435, "trades": 24, "taker_buy_base": 130405.3, "taker_buy_quote": 2164.72798 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 89850.8, "close_time": 1774202399999, "quote_volume": 1482.6951, "trades": 10, "taker_buy_base": 34849.0, "taker_buy_quote": 575.1654 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0164, "volume": 921219.6, "close_time": 1774205999999, "quote_volume": 15159.58478, "trades": 33, "taker_buy_base": 670159.9, "taker_buy_quote": 11039.15811 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0163, "close": 0.0163, "volume": 710596.1, "close_time": 1774209599999, "quote_volume": 11583.45096, "trades": 35, "taker_buy_base": 387867.0, "taker_buy_quote": 6322.32643 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 521398.5, "close_time": 1774213199999, "quote_volume": 8498.23412, "trades": 29, "taker_buy_base": 231444.2, "taker_buy_quote": 3772.60143 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0163, "high": 0.0163, "low": 0.016, "close": 0.0162, "volume": 2436300.7, "close_time": 1774216799999, "quote_volume": 39278.19239, "trades": 86, "taker_buy_base": 661636.6, "taker_buy_quote": 10703.10393 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0164, "volume": 514101.8, "close_time": 1774220399999, "quote_volume": 8371.54477, "trades": 34, "taker_buy_base": 299227.1, "taker_buy_quote": 4887.91068 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0163, "close": 0.0163, "volume": 560763.5, "close_time": 1774223999999, "quote_volume": 9145.4198, "trades": 12, "taker_buy_base": 225892.7, "taker_buy_quote": 3686.04701 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 827334.4, "close_time": 1774227599999, "quote_volume": 13446.49489, "trades": 35, "taker_buy_base": 476007.5, "taker_buy_quote": 7736.45489 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 638169.8, "close_time": 1774231199999, "quote_volume": 10374.16016, "trades": 42, "taker_buy_base": 390187.4, "taker_buy_quote": 6356.26099 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0163, "close": 0.0164, "volume": 819593.3, "close_time": 1774234799999, "quote_volume": 13417.1358, "trades": 25, "taker_buy_base": 681909.7, "taker_buy_quote": 11161.99264 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0163, "close": 0.0163, "volume": 371753.2, "close_time": 1774238399999, "quote_volume": 6096.02413, "trades": 16, "taker_buy_base": 82485.6, "taker_buy_quote": 1352.38864 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0163, "close": 0.0164, "volume": 480190.3, "close_time": 1774241999999, "quote_volume": 7847.77549, "trades": 37, "taker_buy_base": 83080.8, "taker_buy_quote": 1356.29737 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0163, "close": 0.0164, "volume": 1437721.0, "close_time": 1774245599999, "quote_volume": 23578.49651, "trades": 57, "taker_buy_base": 800050.3, "taker_buy_quote": 13120.82492 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 1285505.1, "close_time": 1774249199999, "quote_volume": 21232.35586, "trades": 44, "taker_buy_base": 310697.1, "taker_buy_quote": 5129.8445 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 2925672.7, "close_time": 1774252799999, "quote_volume": 47673.07942, "trades": 126, "taker_buy_base": 1578485.4, "taker_buy_quote": 25738.65485 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0162, "close": 0.0162, "volume": 65675.8, "close_time": 1774256399999, "quote_volume": 1063.94796, "trades": 9, "taker_buy_base": 27590.4, "taker_buy_quote": 446.96448 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0162, "close": 0.0162, "volume": 1950235.0, "close_time": 1774259999999, "quote_volume": 31593.807, "trades": 75, "taker_buy_base": 880610.9, "taker_buy_quote": 14265.89658 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0162, "volume": 1375178.7, "close_time": 1774263599999, "quote_volume": 22407.27576, "trades": 42, "taker_buy_base": 547442.5, "taker_buy_quote": 8923.31275 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0163, "high": 0.0171, "low": 0.0163, "close": 0.0168, "volume": 2630196.5, "close_time": 1774267199999, "quote_volume": 43990.75494, "trades": 176, "taker_buy_base": 1342692.7, "taker_buy_quote": 22375.24981 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 3367394.7, "close_time": 1774270799999, "quote_volume": 56547.21951, "trades": 149, "taker_buy_base": 1786833.7, "taker_buy_quote": 30008.7386 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 1430289.0, "close_time": 1774274399999, "quote_volume": 24040.83873, "trades": 115, "taker_buy_base": 775852.1, "taker_buy_quote": 13043.28561 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0169, "volume": 868855.5, "close_time": 1774277999999, "quote_volume": 14682.95593, "trades": 82, "taker_buy_base": 387918.7, "taker_buy_quote": 6555.82603 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0166, "volume": 588383.3, "close_time": 1774281599999, "quote_volume": 9864.18972, "trades": 48, "taker_buy_base": 204337.8, "taker_buy_quote": 3407.87664 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 1117227.8, "close_time": 1774285199999, "quote_volume": 18546.82882, "trades": 84, "taker_buy_base": 719422.7, "taker_buy_quote": 11943.31502 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 468884.8, "close_time": 1774288799999, "quote_volume": 7794.95798, "trades": 55, "taker_buy_base": 294166.1, "taker_buy_quote": 4889.77166 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 1007493.4, "close_time": 1774292399999, "quote_volume": 16901.05565, "trades": 44, "taker_buy_base": 876790.6, "taker_buy_quote": 14714.99591 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 488304.5, "close_time": 1774295999999, "quote_volume": 8183.55067, "trades": 34, "taker_buy_base": 86819.4, "taker_buy_quote": 1454.21592 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0167, "close": 0.0169, "volume": 158561.1, "close_time": 1774299599999, "quote_volume": 2666.36155, "trades": 17, "taker_buy_base": 136738.0, "taker_buy_quote": 2299.77244 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 111780.9, "close_time": 1774303199999, "quote_volume": 1880.59326, "trades": 15, "taker_buy_base": 48485.0, "taker_buy_quote": 817.22214 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 382547.1, "close_time": 1774306799999, "quote_volume": 6387.92959, "trades": 23, "taker_buy_base": 292423.8, "taker_buy_quote": 4883.47746 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0166, "close": 0.0166, "volume": 351158.3, "close_time": 1774310399999, "quote_volume": 5829.22778, "trades": 9, "taker_buy_base": 26715.4, "taker_buy_quote": 443.47564 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 1182867.8, "close_time": 1774313999999, "quote_volume": 19635.62148, "trades": 51, "taker_buy_base": 825501.2, "taker_buy_quote": 13703.33592 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 1032374.3, "close_time": 1774317599999, "quote_volume": 17070.10675, "trades": 51, "taker_buy_base": 373743.3, "taker_buy_quote": 6192.89152 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 1018512.3, "close_time": 1774321199999, "quote_volume": 16927.46156, "trades": 57, "taker_buy_base": 231072.8, "taker_buy_quote": 3838.41141 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 324073.9, "close_time": 1774324799999, "quote_volume": 5407.67721, "trades": 20, "taker_buy_base": 264121.3, "taker_buy_quote": 4410.82571 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 960620.8, "close_time": 1774328399999, "quote_volume": 15935.30804, "trades": 26, "taker_buy_base": 508017.1, "taker_buy_quote": 8433.08386 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0168, "volume": 1093682.0, "close_time": 1774331999999, "quote_volume": 18256.80277, "trades": 57, "taker_buy_base": 388461.8, "taker_buy_quote": 6504.64157 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 1067875.1, "close_time": 1774335599999, "quote_volume": 17905.71557, "trades": 95, "taker_buy_base": 219695.4, "taker_buy_quote": 3690.92439 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0169, "volume": 755292.1, "close_time": 1774339199999, "quote_volume": 12622.76268, "trades": 91, "taker_buy_base": 312630.8, "taker_buy_quote": 5233.89134 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 580202.4, "close_time": 1774342799999, "quote_volume": 9728.98271, "trades": 54, "taker_buy_base": 457551.0, "taker_buy_quote": 7678.88687 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 282444.2, "close_time": 1774346399999, "quote_volume": 4716.81748, "trades": 25, "taker_buy_base": 135477.1, "taker_buy_quote": 2262.46757 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 1487404.8, "close_time": 1774349999999, "quote_volume": 24690.71967, "trades": 67, "taker_buy_base": 717160.3, "taker_buy_quote": 11904.86098 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 344446.0, "close_time": 1774353599999, "quote_volume": 5694.60194, "trades": 38, "taker_buy_base": 147682.8, "taker_buy_quote": 2444.78846 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0165, "close": 0.0165, "volume": 348758.7, "close_time": 1774357199999, "quote_volume": 5754.56856, "trades": 16, "taker_buy_base": 277564.4, "taker_buy_quote": 4579.86261 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 2217036.1, "close_time": 1774360799999, "quote_volume": 36590.41328, "trades": 116, "taker_buy_base": 1260971.7, "taker_buy_quote": 20816.5497 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 1275764.3, "close_time": 1774364399999, "quote_volume": 21034.32096, "trades": 56, "taker_buy_base": 404545.9, "taker_buy_quote": 6654.26877 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0165, "close": 0.0165, "volume": 836978.8, "close_time": 1774367999999, "quote_volume": 13810.1502, "trades": 33, "taker_buy_base": 745830.8, "taker_buy_quote": 12306.2082 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0165, "close": 0.0165, "volume": 467641.5, "close_time": 1774371599999, "quote_volume": 7716.08475, "trades": 20, "taker_buy_base": 340220.9, "taker_buy_quote": 5613.64485 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 346678.5, "close_time": 1774375199999, "quote_volume": 5719.7657, "trades": 67, "taker_buy_base": 144400.1, "taker_buy_quote": 2382.67215 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0165, "close": 0.0166, "volume": 887006.6, "close_time": 1774378799999, "quote_volume": 14716.60158, "trades": 51, "taker_buy_base": 76194.3, "taker_buy_quote": 1264.82538 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 180742.9, "close_time": 1774382399999, "quote_volume": 3000.48184, "trades": 23, "taker_buy_base": 85692.8, "taker_buy_quote": 1422.65018 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 894843.8, "close_time": 1774385999999, "quote_volume": 14915.00691, "trades": 70, "taker_buy_base": 485455.6, "taker_buy_quote": 8081.45886 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0167, "volume": 834253.4, "close_time": 1774389599999, "quote_volume": 13850.96941, "trades": 44, "taker_buy_base": 433524.5, "taker_buy_quote": 7202.99777 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 1027439.3, "close_time": 1774393199999, "quote_volume": 17049.92302, "trades": 41, "taker_buy_base": 361926.9, "taker_buy_quote": 6009.63993 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0166, "close": 0.0166, "volume": 2563.0, "close_time": 1774396799999, "quote_volume": 42.5458, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 631436.3, "close_time": 1774400399999, "quote_volume": 10506.89143, "trades": 46, "taker_buy_base": 265118.9, "taker_buy_quote": 4421.48695 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 306313.6, "close_time": 1774403999999, "quote_volume": 5110.0199, "trades": 32, "taker_buy_base": 143650.7, "taker_buy_quote": 2398.96669 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0167, "close": 0.0167, "volume": 556393.2, "close_time": 1774407599999, "quote_volume": 9291.76644, "trades": 38, "taker_buy_base": 189131.4, "taker_buy_quote": 3158.49438 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 230860.3, "close_time": 1774411199999, "quote_volume": 3851.98077, "trades": 28, "taker_buy_base": 105737.3, "taker_buy_quote": 1765.81291 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 636607.5, "close_time": 1774414799999, "quote_volume": 10694.18117, "trades": 23, "taker_buy_base": 560528.3, "taker_buy_quote": 9416.87544 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0167, "volume": 488426.1, "close_time": 1774418399999, "quote_volume": 8205.86715, "trades": 21, "taker_buy_base": 364782.8, "taker_buy_quote": 6128.84628 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 443202.5, "close_time": 1774421999999, "quote_volume": 7397.26823, "trades": 38, "taker_buy_base": 296313.5, "taker_buy_quote": 4948.43545 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 541614.1, "close_time": 1774425599999, "quote_volume": 9070.53622, "trades": 26, "taker_buy_base": 286956.6, "taker_buy_quote": 4797.50728 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 1107299.3, "close_time": 1774429199999, "quote_volume": 18602.68741, "trades": 62, "taker_buy_base": 442610.0, "taker_buy_quote": 7435.90717 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0167, "close": 0.0167, "volume": 251659.0, "close_time": 1774432799999, "quote_volume": 4202.7053, "trades": 15, "taker_buy_base": 85275.2, "taker_buy_quote": 1424.09584 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 342363.9, "close_time": 1774436399999, "quote_volume": 5750.79935, "trades": 42, "taker_buy_base": 119945.9, "taker_buy_quote": 2015.09112 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 881024.5, "close_time": 1774439999999, "quote_volume": 14728.11289, "trades": 43, "taker_buy_base": 513862.5, "taker_buy_quote": 8588.03153 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1432519.5, "close_time": 1774443599999, "quote_volume": 23924.92528, "trades": 49, "taker_buy_base": 660096.5, "taker_buy_quote": 11030.37263 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0168, "close": 0.0168, "volume": 1206442.9, "close_time": 1774447199999, "quote_volume": 20268.24072, "trades": 60, "taker_buy_base": 691034.2, "taker_buy_quote": 11609.37456 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 344440.0, "close_time": 1774450799999, "quote_volume": 5777.592, "trades": 10, "taker_buy_base": 244315.0, "taker_buy_quote": 4104.492 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 1057925.3, "close_time": 1774454399999, "quote_volume": 17667.04552, "trades": 44, "taker_buy_base": 452305.4, "taker_buy_quote": 7553.50018 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0168, "close": 0.0168, "volume": 458896.2, "close_time": 1774457999999, "quote_volume": 7709.45616, "trades": 39, "taker_buy_base": 169562.3, "taker_buy_quote": 2848.64664 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0168, "close": 0.0168, "volume": 291060.1, "close_time": 1774461599999, "quote_volume": 4889.80968, "trades": 13, "taker_buy_base": 264788.8, "taker_buy_quote": 4448.45184 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 147834.0, "close_time": 1774465199999, "quote_volume": 2471.25423, "trades": 14, "taker_buy_base": 24264.3, "taker_buy_quote": 407.64024 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0167, "close": 0.0167, "volume": 0.0, "close_time": 1774468799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 1427390.8, "close_time": 1774472399999, "quote_volume": 23745.79961, "trades": 77, "taker_buy_base": 410954.2, "taker_buy_quote": 6839.81904 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0167, "close": 0.0167, "volume": 500.0, "close_time": 1774475999999, "quote_volume": 8.35, "trades": 1, "taker_buy_base": 500.0, "taker_buy_quote": 8.35 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 641721.4, "close_time": 1774479599999, "quote_volume": 10711.93811, "trades": 50, "taker_buy_base": 480500.3, "taker_buy_quote": 8022.49944 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0167, "close": 0.0168, "volume": 579441.7, "close_time": 1774483199999, "quote_volume": 9676.71662, "trades": 32, "taker_buy_base": 454450.2, "taker_buy_quote": 7589.35857 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0166, "close": 0.0166, "volume": 339094.2, "close_time": 1774486799999, "quote_volume": 5662.80907, "trades": 13, "taker_buy_base": 234810.2, "taker_buy_quote": 3921.33034 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0165, "close": 0.0165, "volume": 829599.4, "close_time": 1774490399999, "quote_volume": 13797.7674, "trades": 31, "taker_buy_base": 271111.8, "taker_buy_quote": 4521.67178 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0164, "close": 0.0165, "volume": 113306.9, "close_time": 1774493999999, "quote_volume": 1867.28955, "trades": 4, "taker_buy_base": 10125.0, "taker_buy_quote": 167.0625 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 1654249.3, "close_time": 1774497599999, "quote_volume": 27070.87026, "trades": 86, "taker_buy_base": 878268.1, "taker_buy_quote": 14385.28457 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0163, "close": 0.0163, "volume": 269258.7, "close_time": 1774501199999, "quote_volume": 4388.91681, "trades": 9, "taker_buy_base": 235228.9, "taker_buy_quote": 3834.23107 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0161, "volume": 606957.3, "close_time": 1774504799999, "quote_volume": 9862.82153, "trades": 36, "taker_buy_base": 125138.5, "taker_buy_quote": 2034.76959 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0161, "close": 0.0161, "volume": 1688768.0, "close_time": 1774508399999, "quote_volume": 27189.1648, "trades": 72, "taker_buy_base": 1007629.3, "taker_buy_quote": 16222.83173 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0161, "close": 0.0162, "volume": 3325.6, "close_time": 1774511999999, "quote_volume": 53.69648, "trades": 4, "taker_buy_base": 1543.2, "taker_buy_quote": 24.99984 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0161, "close": 0.0161, "volume": 287578.6, "close_time": 1774515599999, "quote_volume": 4630.01546, "trades": 14, "taker_buy_base": 52677.8, "taker_buy_quote": 848.11258 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.016, "high": 0.0161, "low": 0.0157, "close": 0.0157, "volume": 958126.4, "close_time": 1774519199999, "quote_volume": 15251.50349, "trades": 52, "taker_buy_base": 547407.8, "taker_buy_quote": 8706.35218 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0156, "close": 0.0157, "volume": 1687158.4, "close_time": 1774522799999, "quote_volume": 26488.34454, "trades": 63, "taker_buy_base": 900785.4, "taker_buy_quote": 14142.38173 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 644312.8, "close_time": 1774526399999, "quote_volume": 10104.25766, "trades": 35, "taker_buy_base": 301604.5, "taker_buy_quote": 4728.66924 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0156, "close": 0.0157, "volume": 660431.1, "close_time": 1774529999999, "quote_volume": 10325.5249, "trades": 27, "taker_buy_base": 246374.6, "taker_buy_quote": 3848.28224 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0156, "close": 0.0158, "volume": 1939790.7, "close_time": 1774533599999, "quote_volume": 30643.82325, "trades": 132, "taker_buy_base": 1018651.3, "taker_buy_quote": 16100.12592 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0159, "high": 0.0159, "low": 0.0156, "close": 0.0156, "volume": 2342291.9, "close_time": 1774537199999, "quote_volume": 37007.31651, "trades": 85, "taker_buy_base": 892306.3, "taker_buy_quote": 14093.51219 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0155, "close": 0.0156, "volume": 729242.3, "close_time": 1774540799999, "quote_volume": 11337.09169, "trades": 64, "taker_buy_base": 393851.8, "taker_buy_quote": 6125.36671 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0155, "close": 0.0155, "volume": 449262.7, "close_time": 1774544399999, "quote_volume": 7008.18075, "trades": 25, "taker_buy_base": 274124.3, "taker_buy_quote": 4276.33908 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0156, "close": 0.0156, "volume": 806703.2, "close_time": 1774547999999, "quote_volume": 12585.20422, "trades": 35, "taker_buy_base": 483324.0, "taker_buy_quote": 7540.4887 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0155, "close": 0.0155, "volume": 1041032.8, "close_time": 1774551599999, "quote_volume": 16136.0084, "trades": 48, "taker_buy_base": 569183.2, "taker_buy_quote": 8822.3396 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0153, "close": 0.0153, "volume": 1040903.8, "close_time": 1774555199999, "quote_volume": 16054.00566, "trades": 61, "taker_buy_base": 552534.5, "taker_buy_quote": 8533.71978 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0153, "high": 0.0156, "low": 0.0153, "close": 0.0155, "volume": 2315132.5, "close_time": 1774558799999, "quote_volume": 35999.30324, "trades": 102, "taker_buy_base": 1289928.1, "taker_buy_quote": 20037.8399 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0155, "close": 0.0155, "volume": 94354.2, "close_time": 1774562399999, "quote_volume": 1462.4901, "trades": 5, "taker_buy_base": 68083.8, "taker_buy_quote": 1055.2989 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0155, "close": 0.0155, "volume": 84417.7, "close_time": 1774565999999, "quote_volume": 1308.47435, "trades": 6, "taker_buy_base": 46403.2, "taker_buy_quote": 719.2496 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0155, "close": 0.0155, "volume": 483961.5, "close_time": 1774569599999, "quote_volume": 7501.40325, "trades": 36, "taker_buy_base": 348102.6, "taker_buy_quote": 5395.5903 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0156, "close": 0.0156, "volume": 367645.3, "close_time": 1774573199999, "quote_volume": 5735.26668, "trades": 45, "taker_buy_base": 245344.2, "taker_buy_quote": 3827.36952 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0157, "close": 0.0157, "volume": 19837.5, "close_time": 1774576799999, "quote_volume": 311.44875, "trades": 1, "taker_buy_base": 19837.5, "taker_buy_quote": 311.44875 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0157, "high": 0.0157, "low": 0.0157, "close": 0.0157, "volume": 981730.7, "close_time": 1774580399999, "quote_volume": 15413.17199, "trades": 69, "taker_buy_base": 185315.6, "taker_buy_quote": 2909.45492 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0155, "close": 0.0155, "volume": 347701.7, "close_time": 1774583999999, "quote_volume": 5421.51745, "trades": 13, "taker_buy_base": 184668.1, "taker_buy_quote": 2880.82236 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0153, "close": 0.0155, "volume": 1284412.1, "close_time": 1774587599999, "quote_volume": 19826.93995, "trades": 69, "taker_buy_base": 769722.8, "taker_buy_quote": 11882.84587 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0154, "close": 0.0154, "volume": 548143.5, "close_time": 1774591199999, "quote_volume": 8495.73697, "trades": 22, "taker_buy_base": 121280.2, "taker_buy_quote": 1879.8431 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0154, "close": 0.0155, "volume": 708793.4, "close_time": 1774594799999, "quote_volume": 10986.16944, "trades": 44, "taker_buy_base": 420258.7, "taker_buy_quote": 6514.00985 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0154, "close": 0.0154, "volume": 1297832.0, "close_time": 1774598399999, "quote_volume": 20116.13488, "trades": 53, "taker_buy_base": 903568.8, "taker_buy_quote": 14005.3164 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0156, "volume": 2471500.6, "close_time": 1774601999999, "quote_volume": 38305.5866, "trades": 160, "taker_buy_base": 1341586.4, "taker_buy_quote": 20817.81078 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 1131865.9, "close_time": 1774605599999, "quote_volume": 17567.93784, "trades": 123, "taker_buy_base": 673646.1, "taker_buy_quote": 10461.56017 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0155, "high": 0.0158, "low": 0.0152, "close": 0.0152, "volume": 2098137.4, "close_time": 1774609199999, "quote_volume": 32321.7123, "trades": 183, "taker_buy_base": 618926.0, "taker_buy_quote": 9546.82805 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 958548.6, "close_time": 1774612799999, "quote_volume": 14569.9895, "trades": 79, "taker_buy_base": 510456.1, "taker_buy_quote": 7759.02815 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0152, "volume": 970779.7, "close_time": 1774616399999, "quote_volume": 14755.25491, "trades": 64, "taker_buy_base": 330531.3, "taker_buy_quote": 5024.07576 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 2046948.8, "close_time": 1774619999999, "quote_volume": 30998.98439, "trades": 84, "taker_buy_base": 1038340.2, "taker_buy_quote": 15723.30453 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0151, "close": 0.0152, "volume": 1968976.3, "close_time": 1774623599999, "quote_volume": 29876.54758, "trades": 93, "taker_buy_base": 815738.9, "taker_buy_quote": 12364.40736 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0152, "close": 0.0152, "volume": 1061207.5, "close_time": 1774627199999, "quote_volume": 16179.54398, "trades": 59, "taker_buy_base": 656537.8, "taker_buy_quote": 10011.95221 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 347311.5, "close_time": 1774630799999, "quote_volume": 5244.42824, "trades": 22, "taker_buy_base": 131124.4, "taker_buy_quote": 1980.22654 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.015, "volume": 1372575.1, "close_time": 1774634399999, "quote_volume": 20667.48874, "trades": 68, "taker_buy_base": 732834.7, "taker_buy_quote": 11065.77919 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 1149449.1, "close_time": 1774637999999, "quote_volume": 17242.02259, "trades": 60, "taker_buy_base": 812789.8, "taker_buy_quote": 12192.17841 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 1061381.7, "close_time": 1774641599999, "quote_volume": 16003.21598, "trades": 55, "taker_buy_base": 677973.5, "taker_buy_quote": 10230.9185 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 520585.5, "close_time": 1774645199999, "quote_volume": 7862.85584, "trades": 48, "taker_buy_base": 146829.3, "taker_buy_quote": 2219.1873 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0151, "close": 0.0151, "volume": 218241.5, "close_time": 1774648799999, "quote_volume": 3295.44665, "trades": 26, "taker_buy_base": 206281.4, "taker_buy_quote": 3114.84914 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.015, "volume": 462774.7, "close_time": 1774652399999, "quote_volume": 6984.2906, "trades": 29, "taker_buy_base": 157032.2, "taker_buy_quote": 2371.18622 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.015, "high": 0.015, "low": 0.015, "close": 0.015, "volume": 6462.4, "close_time": 1774655999999, "quote_volume": 96.936, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 202992.1, "close_time": 1774659599999, "quote_volume": 3042.73007, "trades": 8, "taker_buy_base": 169557.5, "taker_buy_quote": 2543.3625 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 269615.8, "close_time": 1774663199999, "quote_volume": 3989.7098, "trades": 20, "taker_buy_base": 58289.9, "taker_buy_quote": 862.69052 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 399958.4, "close_time": 1774666799999, "quote_volume": 5924.47519, "trades": 18, "taker_buy_base": 209872.2, "taker_buy_quote": 3108.50653 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0148, "close": 0.0148, "volume": 956.1, "close_time": 1774670399999, "quote_volume": 14.15028, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 5788.6, "close_time": 1774673999999, "quote_volume": 85.7451, "trades": 3, "taker_buy_base": 738.2, "taker_buy_quote": 10.99918 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0149, "high": 0.015, "low": 0.0148, "close": 0.015, "volume": 605989.8, "close_time": 1774677599999, "quote_volume": 9035.7977, "trades": 31, "taker_buy_base": 353331.8, "taker_buy_quote": 5271.31048 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0149, "close": 0.0149, "volume": 64108.6, "close_time": 1774681199999, "quote_volume": 955.21814, "trades": 7, "taker_buy_base": 18087.6, "taker_buy_quote": 269.50524 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 140089.3, "close_time": 1774684799999, "quote_volume": 2101.2913, "trades": 14, "taker_buy_base": 10968.7, "taker_buy_quote": 164.5305 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0151, "close": 0.0151, "volume": 30928.9, "close_time": 1774688399999, "quote_volume": 467.02639, "trades": 8, "taker_buy_base": 30928.9, "taker_buy_quote": 467.02639 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0149, "close": 0.0149, "volume": 473670.8, "close_time": 1774691999999, "quote_volume": 7105.33724, "trades": 14, "taker_buy_base": 189833.8, "taker_buy_quote": 2847.82547 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.015, "high": 0.015, "low": 0.015, "close": 0.015, "volume": 411721.5, "close_time": 1774695599999, "quote_volume": 6175.8225, "trades": 20, "taker_buy_base": 216419.8, "taker_buy_quote": 3246.297 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 125587.6, "close_time": 1774699199999, "quote_volume": 1896.20368, "trades": 16, "taker_buy_base": 51719.3, "taker_buy_quote": 780.96143 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.015, "volume": 307873.1, "close_time": 1774702799999, "quote_volume": 4645.81423, "trades": 39, "taker_buy_base": 81387.3, "taker_buy_quote": 1228.94823 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.015, "high": 0.0153, "low": 0.015, "close": 0.0152, "volume": 267287.8, "close_time": 1774706399999, "quote_volume": 4063.58722, "trades": 40, "taker_buy_base": 182715.0, "taker_buy_quote": 2776.27342 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 355432.2, "close_time": 1774709999999, "quote_volume": 5375.59154, "trades": 32, "taker_buy_base": 259390.1, "taker_buy_quote": 3925.35583 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 315144.8, "close_time": 1774713599999, "quote_volume": 4787.41211, "trades": 16, "taker_buy_base": 122492.4, "taker_buy_quote": 1861.88448 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 6136.5, "close_time": 1774717199999, "quote_volume": 92.70761, "trades": 5, "taker_buy_base": 464.6, "taker_buy_quote": 7.06192 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0151, "close": 0.0151, "volume": 125368.6, "close_time": 1774720799999, "quote_volume": 1893.06586, "trades": 8, "taker_buy_base": 124025.4, "taker_buy_quote": 1872.78354 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0151, "close": 0.0151, "volume": 0.0, "close_time": 1774724399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 31275.4, "close_time": 1774727999999, "quote_volume": 475.08283, "trades": 7, "taker_buy_base": 28242.9, "taker_buy_quote": 429.29208 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.0151, "volume": 261776.7, "close_time": 1774731599999, "quote_volume": 3947.4494, "trades": 41, "taker_buy_base": 40598.1, "taker_buy_quote": 613.03131 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 558011.6, "close_time": 1774735199999, "quote_volume": 8360.12711, "trades": 22, "taker_buy_base": 265350.1, "taker_buy_quote": 3980.2515 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0149, "close": 0.0149, "volume": 44113.5, "close_time": 1774738799999, "quote_volume": 657.29115, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 656541.8, "close_time": 1774742399999, "quote_volume": 9728.12364, "trades": 39, "taker_buy_base": 385201.5, "taker_buy_quote": 5712.2872 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 356034.1, "close_time": 1774745999999, "quote_volume": 5269.18837, "trades": 33, "taker_buy_base": 325924.0, "taker_buy_quote": 4823.6752 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0148, "close": 0.0148, "volume": 759092.5, "close_time": 1774749599999, "quote_volume": 11234.569, "trades": 134, "taker_buy_base": 540401.6, "taker_buy_quote": 7997.94368 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 19728.4, "close_time": 1774753199999, "quote_volume": 293.90393, "trades": 8, "taker_buy_base": 19236.1, "taker_buy_quote": 286.61789 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 186454.5, "close_time": 1774756799999, "quote_volume": 2796.45677, "trades": 20, "taker_buy_base": 38765.1, "taker_buy_quote": 581.4765 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 152378.0, "close_time": 1774760399999, "quote_volume": 2270.46553, "trades": 6, "taker_buy_base": 144146.0, "taker_buy_quote": 2147.80873 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0149, "close": 0.0149, "volume": 335372.1, "close_time": 1774763999999, "quote_volume": 4997.04429, "trades": 40, "taker_buy_base": 253241.1, "taker_buy_quote": 3773.29239 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 337088.8, "close_time": 1774767599999, "quote_volume": 5033.45371, "trades": 54, "taker_buy_base": 289651.3, "taker_buy_quote": 4326.63496 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0149, "close": 0.0149, "volume": 668.9, "close_time": 1774771199999, "quote_volume": 9.96661, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 318288.8, "close_time": 1774774799999, "quote_volume": 4741.29801, "trades": 26, "taker_buy_base": 233875.9, "taker_buy_quote": 3484.75091 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0148, "volume": 3543.5, "close_time": 1774778399999, "quote_volume": 52.55498, "trades": 4, "taker_buy_base": 1111.8, "taker_buy_quote": 16.56582 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 605860.3, "close_time": 1774781999999, "quote_volume": 8901.89111, "trades": 35, "taker_buy_base": 204431.7, "taker_buy_quote": 3005.89598 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0147, "volume": 217206.4, "close_time": 1774785599999, "quote_volume": 3198.50958, "trades": 26, "taker_buy_base": 67061.2, "taker_buy_quote": 991.37514 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 647368.1, "close_time": 1774789199999, "quote_volume": 9504.07238, "trades": 64, "taker_buy_base": 257337.9, "taker_buy_quote": 3779.51482 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 632154.3, "close_time": 1774792799999, "quote_volume": 9231.73976, "trades": 32, "taker_buy_base": 443329.9, "taker_buy_quote": 6474.90352 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 377291.8, "close_time": 1774796399999, "quote_volume": 5521.00388, "trades": 21, "taker_buy_base": 193089.6, "taker_buy_quote": 2831.65176 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0146, "close": 0.0146, "volume": 403944.2, "close_time": 1774799999999, "quote_volume": 5897.58532, "trades": 35, "taker_buy_base": 291696.2, "taker_buy_quote": 4258.76452 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0146, "close": 0.0146, "volume": 256610.0, "close_time": 1774803599999, "quote_volume": 3746.506, "trades": 19, "taker_buy_base": 221853.6, "taker_buy_quote": 3239.06256 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 272942.6, "close_time": 1774807199999, "quote_volume": 3984.13506, "trades": 37, "taker_buy_base": 115191.6, "taker_buy_quote": 1681.79736 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 52956.1, "close_time": 1774810799999, "quote_volume": 773.49919, "trades": 6, "taker_buy_base": 3401.3, "taker_buy_quote": 49.99911 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0147, "close": 0.0147, "volume": 0.0, "close_time": 1774814399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 60859.2, "close_time": 1774817999999, "quote_volume": 894.49215, "trades": 21, "taker_buy_base": 54351.5, "taker_buy_quote": 798.96705 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 234904.9, "close_time": 1774821599999, "quote_volume": 3450.51514, "trades": 21, "taker_buy_base": 106675.1, "taker_buy_quote": 1568.12397 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0144, "close": 0.0145, "volume": 1378246.5, "close_time": 1774825199999, "quote_volume": 20209.91194, "trades": 63, "taker_buy_base": 593885.6, "taker_buy_quote": 8705.49954 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 66395.0, "close_time": 1774828799999, "quote_volume": 969.467, "trades": 12, "taker_buy_base": 39872.2, "taker_buy_quote": 582.23412 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0147, "high": 0.0151, "low": 0.0147, "close": 0.0149, "volume": 1926489.7, "close_time": 1774832399999, "quote_volume": 28758.73079, "trades": 167, "taker_buy_base": 1047216.6, "taker_buy_quote": 15643.36128 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 303663.7, "close_time": 1774835999999, "quote_volume": 4549.80799, "trades": 65, "taker_buy_base": 243416.3, "taker_buy_quote": 3650.097 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.015, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 736899.2, "close_time": 1774839599999, "quote_volume": 11092.36548, "trades": 120, "taker_buy_base": 389511.7, "taker_buy_quote": 5870.61155 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.015, "high": 0.0151, "low": 0.015, "close": 0.015, "volume": 21130.7, "close_time": 1774843199999, "quote_volume": 317.12607, "trades": 12, "taker_buy_base": 13130.7, "taker_buy_quote": 197.12607 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0151, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 189291.9, "close_time": 1774846799999, "quote_volume": 2875.47763, "trades": 19, "taker_buy_base": 172349.9, "taker_buy_quote": 2618.95347 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0152, "volume": 201351.4, "close_time": 1774850399999, "quote_volume": 3060.41294, "trades": 14, "taker_buy_base": 179300.2, "taker_buy_quote": 2725.36304 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0151, "close": 0.0152, "volume": 19872.8, "close_time": 1774853999999, "quote_volume": 301.94058, "trades": 7, "taker_buy_base": 18613.0, "taker_buy_quote": 282.9176 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 430766.9, "close_time": 1774857599999, "quote_volume": 6583.52488, "trades": 32, "taker_buy_base": 92089.3, "taker_buy_quote": 1409.26707 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 22695.2, "close_time": 1774861199999, "quote_volume": 349.46238, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0152, "close": 0.0152, "volume": 999564.5, "close_time": 1774864799999, "quote_volume": 15211.51326, "trades": 74, "taker_buy_base": 227057.7, "taker_buy_quote": 3465.77916 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0152, "high": 0.0154, "low": 0.0152, "close": 0.0154, "volume": 428531.7, "close_time": 1774868399999, "quote_volume": 6570.00865, "trades": 39, "taker_buy_base": 291060.5, "taker_buy_quote": 4474.66815 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0153, "close": 0.0154, "volume": 595326.4, "close_time": 1774871999999, "quote_volume": 9133.54011, "trades": 34, "taker_buy_base": 385501.6, "taker_buy_quote": 5916.10956 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0153, "close": 0.0153, "volume": 445695.4, "close_time": 1774875599999, "quote_volume": 6819.13962, "trades": 24, "taker_buy_base": 176946.8, "taker_buy_quote": 2707.28604 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0153, "close": 0.0153, "volume": 238358.6, "close_time": 1774879199999, "quote_volume": 3651.62732, "trades": 16, "taker_buy_base": 67407.4, "taker_buy_quote": 1036.07396 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0153, "high": 0.0153, "low": 0.015, "close": 0.0151, "volume": 1027335.9, "close_time": 1774882799999, "quote_volume": 15561.5473, "trades": 89, "taker_buy_base": 521914.4, "taker_buy_quote": 7908.79174 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0151, "high": 0.0151, "low": 0.015, "close": 0.015, "volume": 76513.2, "close_time": 1774886399999, "quote_volume": 1148.21635, "trades": 9, "taker_buy_base": 33698.2, "taker_buy_quote": 505.473 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 106888.5, "close_time": 1774889999999, "quote_volume": 1592.67891, "trades": 12, "taker_buy_base": 402.6, "taker_buy_quote": 6.039 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.0149, "volume": 91055.2, "close_time": 1774893599999, "quote_volume": 1358.69915, "trades": 9, "taker_buy_base": 23003.1, "taker_buy_quote": 345.00093 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0147, "volume": 142162.2, "close_time": 1774897199999, "quote_volume": 2096.126, "trades": 18, "taker_buy_base": 84343.0, "taker_buy_quote": 1243.34964 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 524497.3, "close_time": 1774900799999, "quote_volume": 7663.61183, "trades": 73, "taker_buy_base": 419663.3, "taker_buy_quote": 6133.1787 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 405762.3, "close_time": 1774904399999, "quote_volume": 5955.86556, "trades": 57, "taker_buy_base": 266010.2, "taker_buy_quote": 3910.47274 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0146, "close": 0.0148, "volume": 54532.1, "close_time": 1774907999999, "quote_volume": 801.00257, "trades": 10, "taker_buy_base": 45270.2, "taker_buy_quote": 665.47194 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0146, "close": 0.0146, "volume": 643275.7, "close_time": 1774911599999, "quote_volume": 9460.01737, "trades": 71, "taker_buy_base": 240502.2, "taker_buy_quote": 3538.3453 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 12889.6, "close_time": 1774915199999, "quote_volume": 188.14675, "trades": 5, "taker_buy_base": 12475.5, "taker_buy_quote": 182.1423 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 121339.9, "close_time": 1774918799999, "quote_volume": 1759.74346, "trades": 12, "taker_buy_base": 53347.7, "taker_buy_quote": 773.85656 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 198598.5, "close_time": 1774922399999, "quote_volume": 2905.06159, "trades": 36, "taker_buy_base": 182854.8, "taker_buy_quote": 2674.14966 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 106910.3, "close_time": 1774925999999, "quote_volume": 1571.38784, "trades": 12, "taker_buy_base": 47453.7, "taker_buy_quote": 697.56939 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 4107964.5, "close_time": 1774929599999, "quote_volume": 60384.99925, "trades": 142, "taker_buy_base": 11306.2, "taker_buy_quote": 165.07052 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 111138.6, "close_time": 1774933199999, "quote_volume": 1622.16213, "trades": 19, "taker_buy_base": 105908.6, "taker_buy_quote": 1546.26556 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0146, "close": 0.0146, "volume": 65315.8, "close_time": 1774936799999, "quote_volume": 953.61068, "trades": 8, "taker_buy_base": 65315.8, "taker_buy_quote": 953.61068 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 294100.9, "close_time": 1774940399999, "quote_volume": 4293.78389, "trades": 33, "taker_buy_base": 156967.4, "taker_buy_quote": 2291.72404 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 99474.5, "close_time": 1774943999999, "quote_volume": 1452.25635, "trades": 14, "taker_buy_base": 51490.9, "taker_buy_quote": 751.76714 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 248825.6, "close_time": 1774947599999, "quote_volume": 3600.03717, "trades": 21, "taker_buy_base": 48816.0, "taker_buy_quote": 703.45038 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 1140772.2, "close_time": 1774951199999, "quote_volume": 16437.36339, "trades": 63, "taker_buy_base": 814519.6, "taker_buy_quote": 11737.2746 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 623892.4, "close_time": 1774954799999, "quote_volume": 8998.81623, "trades": 47, "taker_buy_base": 435118.8, "taker_buy_quote": 6283.08549 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 222655.7, "close_time": 1774958399999, "quote_volume": 3228.46623, "trades": 7, "taker_buy_base": 20985.7, "taker_buy_quote": 304.29265 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0144, "close": 0.0144, "volume": 513105.9, "close_time": 1774961999999, "quote_volume": 7388.72496, "trades": 36, "taker_buy_base": 203869.6, "taker_buy_quote": 2935.72224 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 294773.9, "close_time": 1774965599999, "quote_volume": 4274.16769, "trades": 10, "taker_buy_base": 294235.3, "taker_buy_quote": 4266.41185 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 557246.7, "close_time": 1774969199999, "quote_volume": 8072.76017, "trades": 40, "taker_buy_base": 294023.4, "taker_buy_quote": 4244.20208 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 386893.7, "close_time": 1774972799999, "quote_volume": 5603.27648, "trades": 24, "taker_buy_base": 35143.0, "taker_buy_quote": 509.5735 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0143, "high": 0.0146, "low": 0.0143, "close": 0.0145, "volume": 539459.1, "close_time": 1774976399999, "quote_volume": 7793.67309, "trades": 32, "taker_buy_base": 348749.7, "taker_buy_quote": 5046.90542 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 174191.6, "close_time": 1774979999999, "quote_volume": 2534.36656, "trades": 23, "taker_buy_base": 81967.0, "taker_buy_quote": 1195.52878 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 134066.8, "close_time": 1774983599999, "quote_volume": 1930.44274, "trades": 19, "taker_buy_base": 125005.6, "taker_buy_quote": 1800.08064 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 4021143.8, "close_time": 1774987199999, "quote_volume": 57904.62192, "trades": 99, "taker_buy_base": 3692303.9, "taker_buy_quote": 53169.32736 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 5284.2, "close_time": 1774990799999, "quote_volume": 76.4373, "trades": 4, "taker_buy_base": 3448.2, "taker_buy_quote": 49.9989 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 827463.4, "close_time": 1774994399999, "quote_volume": 11913.37416, "trades": 66, "taker_buy_base": 474058.7, "taker_buy_quote": 6826.44528 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 486645.1, "close_time": 1774997999999, "quote_volume": 6921.1248, "trades": 49, "taker_buy_base": 243133.9, "taker_buy_quote": 3457.06833 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0142, "close": 0.0143, "volume": 318983.6, "close_time": 1775001599999, "quote_volume": 4535.56712, "trades": 40, "taker_buy_base": 289354.0, "taker_buy_quote": 4114.8268 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0143, "volume": 30026.4, "close_time": 1775005199999, "quote_volume": 429.25446, "trades": 4, "taker_buy_base": 5092.1, "taker_buy_quote": 72.81703 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0142, "volume": 140208.1, "close_time": 1775008799999, "quote_volume": 2004.90037, "trades": 20, "taker_buy_base": 126910.0, "taker_buy_quote": 1814.813 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0142, "close": 0.0142, "volume": 101268.2, "close_time": 1775012399999, "quote_volume": 1438.00844, "trades": 9, "taker_buy_base": 100000.0, "taker_buy_quote": 1420.0 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0142, "close": 0.0144, "volume": 838330.6, "close_time": 1775015999999, "quote_volume": 12022.70087, "trades": 35, "taker_buy_base": 732245.1, "taker_buy_quote": 10503.08037 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0145, "volume": 1050614.0, "close_time": 1775019599999, "quote_volume": 15232.47628, "trades": 107, "taker_buy_base": 390064.7, "taker_buy_quote": 5655.93815 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 315739.7, "close_time": 1775023199999, "quote_volume": 4578.26674, "trades": 52, "taker_buy_base": 217562.8, "taker_buy_quote": 3154.70169 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 1596072.0, "close_time": 1775026799999, "quote_volume": 23302.42234, "trades": 96, "taker_buy_base": 965830.7, "taker_buy_quote": 14101.12822 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0145, "close": 0.0145, "volume": 38254.0, "close_time": 1775030399999, "quote_volume": 555.01698, "trades": 8, "taker_buy_base": 3339.8, "taker_buy_quote": 48.76108 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0147, "volume": 842412.4, "close_time": 1775033999999, "quote_volume": 12340.65789, "trades": 40, "taker_buy_base": 549656.2, "taker_buy_quote": 8060.06706 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 536950.4, "close_time": 1775037599999, "quote_volume": 7902.80607, "trades": 28, "taker_buy_base": 330767.3, "taker_buy_quote": 4872.07809 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 625162.2, "close_time": 1775041199999, "quote_volume": 9128.64731, "trades": 24, "taker_buy_base": 580674.2, "taker_buy_quote": 8479.12251 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0145, "close": 0.0145, "volume": 377679.8, "close_time": 1775044799999, "quote_volume": 5476.3571, "trades": 11, "taker_buy_base": 169719.3, "taker_buy_quote": 2460.92985 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0146, "close": 0.0147, "volume": 1748158.2, "close_time": 1775048399999, "quote_volume": 25666.98677, "trades": 63, "taker_buy_base": 1045267.3, "taker_buy_quote": 15371.53917 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 1336439.4, "close_time": 1775051999999, "quote_volume": 19491.9478, "trades": 61, "taker_buy_base": 456523.5, "taker_buy_quote": 6650.34003 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0148, "volume": 552479.2, "close_time": 1775055599999, "quote_volume": 8083.98958, "trades": 213, "taker_buy_base": 302111.5, "taker_buy_quote": 4421.99781 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0148, "high": 0.015, "low": 0.0148, "close": 0.015, "volume": 168451.7, "close_time": 1775059199999, "quote_volume": 2497.8572, "trades": 25, "taker_buy_base": 90818.2, "taker_buy_quote": 1345.12918 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.015, "volume": 983073.3, "close_time": 1775062799999, "quote_volume": 14795.24146, "trades": 64, "taker_buy_base": 354263.5, "taker_buy_quote": 5335.27165 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.015, "high": 0.015, "low": 0.0148, "close": 0.0148, "volume": 747122.6, "close_time": 1775066399999, "quote_volume": 11150.16846, "trades": 41, "taker_buy_base": 526718.0, "taker_buy_quote": 7862.54545 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0148, "high": 0.0151, "low": 0.0147, "close": 0.015, "volume": 3540475.1, "close_time": 1775069999999, "quote_volume": 52735.13268, "trades": 114, "taker_buy_base": 1785687.0, "taker_buy_quote": 26596.34251 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 375295.6, "close_time": 1775073599999, "quote_volume": 5629.37965, "trades": 26, "taker_buy_base": 103380.0, "taker_buy_quote": 1550.7 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.015, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 115208.6, "close_time": 1775077199999, "quote_volume": 1727.20038, "trades": 20, "taker_buy_base": 46991.1, "taker_buy_quote": 704.8665 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.015, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 296939.6, "close_time": 1775080799999, "quote_volume": 4476.50437, "trades": 23, "taker_buy_base": 206835.0, "taker_buy_quote": 3118.78474 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0148, "close": 0.0149, "volume": 28994.3, "close_time": 1775084399999, "quote_volume": 431.92178, "trades": 5, "taker_buy_base": 16586.4, "taker_buy_quote": 247.13736 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0149, "close": 0.0149, "volume": 564066.5, "close_time": 1775087999999, "quote_volume": 8404.59085, "trades": 130, "taker_buy_base": 478337.6, "taker_buy_quote": 7127.23024 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.015, "volume": 140058.1, "close_time": 1775091599999, "quote_volume": 2100.5926, "trades": 16, "taker_buy_base": 63911.0, "taker_buy_quote": 958.665 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.015, "high": 0.015, "low": 0.0144, "close": 0.0145, "volume": 1083890.2, "close_time": 1775095199999, "quote_volume": 15820.26498, "trades": 76, "taker_buy_base": 672877.4, "taker_buy_quote": 9792.72897 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0144, "close": 0.0144, "volume": 1285865.1, "close_time": 1775098799999, "quote_volume": 18587.7661, "trades": 42, "taker_buy_base": 931617.9, "taker_buy_quote": 13480.71279 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 840443.6, "close_time": 1775102399999, "quote_volume": 12082.74653, "trades": 33, "taker_buy_base": 409348.6, "taker_buy_quote": 5878.59197 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0143, "close": 0.0143, "volume": 318268.9, "close_time": 1775105999999, "quote_volume": 4551.24527, "trades": 34, "taker_buy_base": 272368.9, "taker_buy_quote": 3894.87527 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 249306.3, "close_time": 1775109599999, "quote_volume": 3574.41604, "trades": 34, "taker_buy_base": 108651.6, "taker_buy_quote": 1560.03485 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 868804.1, "close_time": 1775113199999, "quote_volume": 12525.56864, "trades": 30, "taker_buy_base": 321464.8, "taker_buy_quote": 4629.60303 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 521564.2, "close_time": 1775116799999, "quote_volume": 7507.08604, "trades": 38, "taker_buy_base": 187660.7, "taker_buy_quote": 2702.31408 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0143, "close": 0.0143, "volume": 436634.8, "close_time": 1775120399999, "quote_volume": 6256.96579, "trades": 19, "taker_buy_base": 109673.3, "taker_buy_quote": 1568.32819 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0141, "close": 0.0142, "volume": 209564.2, "close_time": 1775123999999, "quote_volume": 2973.31162, "trades": 22, "taker_buy_base": 73452.9, "taker_buy_quote": 1043.03118 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0142, "close": 0.0142, "volume": 353.5, "close_time": 1775127599999, "quote_volume": 5.0197, "trades": 1, "taker_buy_base": 353.5, "taker_buy_quote": 5.0197 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0141, "close": 0.0142, "volume": 422212.1, "close_time": 1775131199999, "quote_volume": 5984.52385, "trades": 18, "taker_buy_base": 207912.8, "taker_buy_quote": 2948.31704 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0142, "close": 0.0142, "volume": 146092.5, "close_time": 1775134799999, "quote_volume": 2074.5135, "trades": 25, "taker_buy_base": 104987.9, "taker_buy_quote": 1490.82818 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0142, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 999462.8, "close_time": 1775138399999, "quote_volume": 14080.36455, "trades": 192, "taker_buy_base": 544451.9, "taker_buy_quote": 7684.76967 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0143, "volume": 614475.9, "close_time": 1775141999999, "quote_volume": 8712.12199, "trades": 97, "taker_buy_base": 390010.6, "taker_buy_quote": 5528.91492 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0142, "volume": 222757.3, "close_time": 1775145599999, "quote_volume": 3167.74366, "trades": 26, "taker_buy_base": 68339.0, "taker_buy_quote": 975.0038 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0143, "close": 0.0144, "volume": 452854.9, "close_time": 1775149199999, "quote_volume": 6515.69644, "trades": 50, "taker_buy_base": 377057.5, "taker_buy_quote": 5424.21388 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 396021.6, "close_time": 1775152799999, "quote_volume": 5680.05176, "trades": 40, "taker_buy_base": 69170.5, "taker_buy_quote": 992.76666 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0142, "close": 0.0142, "volume": 500.0, "close_time": 1775156399999, "quote_volume": 7.1, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0142, "volume": 420890.5, "close_time": 1775159999999, "quote_volume": 5982.60397, "trades": 33, "taker_buy_base": 168398.3, "taker_buy_quote": 2397.21473 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0142, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 709880.5, "close_time": 1775163599999, "quote_volume": 10009.90854, "trades": 48, "taker_buy_base": 288884.7, "taker_buy_quote": 4074.2249 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 1958279.5, "close_time": 1775167199999, "quote_volume": 27421.11233, "trades": 117, "taker_buy_base": 1143346.1, "taker_buy_quote": 16023.23022 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.014, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 215425.3, "close_time": 1775170799999, "quote_volume": 3015.88628, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.014, "high": 0.014, "low": 0.0139, "close": 0.014, "volume": 3187.6, "close_time": 1775174399999, "quote_volume": 44.56284, "trades": 4, "taker_buy_base": 2552.0, "taker_buy_quote": 35.728 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.014, "high": 0.014, "low": 0.0138, "close": 0.0138, "volume": 388110.9, "close_time": 1775177999999, "quote_volume": 5431.653, "trades": 24, "taker_buy_base": 99809.3, "taker_buy_quote": 1397.27184 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 990113.7, "close_time": 1775181599999, "quote_volume": 13601.31725, "trades": 29, "taker_buy_base": 341995.6, "taker_buy_quote": 4719.53928 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0138, "close": 0.0138, "volume": 214318.1, "close_time": 1775185199999, "quote_volume": 2957.58978, "trades": 23, "taker_buy_base": 120957.0, "taker_buy_quote": 1669.2066 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 570289.3, "close_time": 1775188799999, "quote_volume": 7869.78903, "trades": 45, "taker_buy_base": 172141.2, "taker_buy_quote": 2375.66992 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 90603.0, "close_time": 1775192399999, "quote_volume": 1242.89046, "trades": 26, "taker_buy_base": 16293.6, "taker_buy_quote": 224.85168 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 298385.9, "close_time": 1775195999999, "quote_volume": 4099.67345, "trades": 30, "taker_buy_base": 129678.7, "taker_buy_quote": 1788.38481 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 365862.7, "close_time": 1775199599999, "quote_volume": 5017.86014, "trades": 86, "taker_buy_base": 29165.4, "taker_buy_quote": 402.48252 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 204207.8, "close_time": 1775203199999, "quote_volume": 2806.81257, "trades": 33, "taker_buy_base": 115207.1, "taker_buy_quote": 1587.79071 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0136, "close": 0.0137, "volume": 379498.3, "close_time": 1775206799999, "quote_volume": 5198.90934, "trades": 46, "taker_buy_base": 272288.2, "taker_buy_quote": 3730.34834 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 1216300.6, "close_time": 1775210399999, "quote_volume": 16717.1106, "trades": 96, "taker_buy_base": 443994.0, "taker_buy_quote": 6107.5295 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 712990.1, "close_time": 1775213999999, "quote_volume": 9839.16912, "trades": 177, "taker_buy_base": 584786.2, "taker_buy_quote": 8070.17847 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 423504.4, "close_time": 1775217599999, "quote_volume": 5831.50712, "trades": 27, "taker_buy_base": 84943.0, "taker_buy_quote": 1174.81729 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0136, "volume": 914309.6, "close_time": 1775221199999, "quote_volume": 12498.26237, "trades": 62, "taker_buy_base": 576994.7, "taker_buy_quote": 7908.30185 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 1923957.1, "close_time": 1775224799999, "quote_volume": 25991.68109, "trades": 95, "taker_buy_base": 1065059.3, "taker_buy_quote": 14383.99684 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 792980.3, "close_time": 1775228399999, "quote_volume": 10740.17268, "trades": 45, "taker_buy_base": 578193.0, "taker_buy_quote": 7848.01382 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 478246.1, "close_time": 1775231999999, "quote_volume": 6459.99882, "trades": 27, "taker_buy_base": 174527.1, "taker_buy_quote": 2359.79232 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 965246.8, "close_time": 1775235599999, "quote_volume": 13030.62239, "trades": 60, "taker_buy_base": 501630.6, "taker_buy_quote": 6772.0131 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 319299.7, "close_time": 1775239199999, "quote_volume": 4310.60278, "trades": 18, "taker_buy_base": 213586.0, "taker_buy_quote": 2883.46783 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 102553.0, "close_time": 1775242799999, "quote_volume": 1385.05346, "trades": 13, "taker_buy_base": 40571.8, "taker_buy_quote": 548.30726 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0135, "close": 0.0136, "volume": 841605.5, "close_time": 1775246399999, "quote_volume": 11361.89584, "trades": 39, "taker_buy_base": 164223.2, "taker_buy_quote": 2217.23479 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0133, "close": 0.0135, "volume": 860929.4, "close_time": 1775249999999, "quote_volume": 11561.00557, "trades": 31, "taker_buy_base": 431015.1, "taker_buy_quote": 5800.37291 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0134, "close": 0.0134, "volume": 179337.8, "close_time": 1775253599999, "quote_volume": 2403.12652, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0132, "close": 0.0133, "volume": 651496.1, "close_time": 1775257199999, "quote_volume": 8661.07574, "trades": 32, "taker_buy_base": 289314.3, "taker_buy_quote": 3852.16816 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0132, "high": 0.0132, "low": 0.013, "close": 0.0132, "volume": 794044.9, "close_time": 1775260799999, "quote_volume": 10444.09123, "trades": 60, "taker_buy_base": 471318.9, "taker_buy_quote": 6193.3999 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0132, "high": 0.0133, "low": 0.013, "close": 0.0131, "volume": 1823829.6, "close_time": 1775264399999, "quote_volume": 24006.53082, "trades": 65, "taker_buy_base": 1108462.0, "taker_buy_quote": 14603.1448 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0131, "close": 0.0131, "volume": 469052.0, "close_time": 1775267999999, "quote_volume": 6144.5812, "trades": 31, "taker_buy_base": 55543.7, "taker_buy_quote": 727.62247 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 653572.8, "close_time": 1775271599999, "quote_volume": 8559.5698, "trades": 27, "taker_buy_base": 450505.6, "taker_buy_quote": 5901.62336 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 129656.9, "close_time": 1775275199999, "quote_volume": 1698.45316, "trades": 18, "taker_buy_base": 129134.6, "taker_buy_quote": 1691.66326 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0132, "close": 0.0132, "volume": 420780.9, "close_time": 1775278799999, "quote_volume": 5554.30788, "trades": 32, "taker_buy_base": 163804.6, "taker_buy_quote": 2162.22072 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 855672.0, "close_time": 1775282399999, "quote_volume": 11209.34107, "trades": 42, "taker_buy_base": 471515.8, "taker_buy_quote": 6176.89485 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.013, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 187662.8, "close_time": 1775285999999, "quote_volume": 2444.45051, "trades": 14, "taker_buy_base": 84363.5, "taker_buy_quote": 1101.55961 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 963677.6, "close_time": 1775289599999, "quote_volume": 12624.55534, "trades": 465, "taker_buy_base": 95010.5, "taker_buy_quote": 1245.01633 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 368529.1, "close_time": 1775293199999, "quote_volume": 4827.83131, "trades": 291, "taker_buy_base": 1001.0, "taker_buy_quote": 13.2132 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.013, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 67216.0, "close_time": 1775296799999, "quote_volume": 878.83935, "trades": 9, "taker_buy_base": 50313.5, "taker_buy_quote": 659.10685 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0131, "high": 0.0133, "low": 0.0131, "close": 0.0133, "volume": 751066.0, "close_time": 1775300399999, "quote_volume": 9905.89499, "trades": 90, "taker_buy_base": 669995.1, "taker_buy_quote": 8835.75911 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 76086.0, "close_time": 1775303999999, "quote_volume": 1005.97369, "trades": 10, "taker_buy_base": 28703.6, "taker_buy_quote": 380.52601 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0133, "close": 0.0133, "volume": 88259.4, "close_time": 1775307599999, "quote_volume": 1173.85002, "trades": 20, "taker_buy_base": 88259.4, "taker_buy_quote": 1173.85002 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0132, "close": 0.0132, "volume": 35096.7, "close_time": 1775311199999, "quote_volume": 463.27644, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0132, "volume": 695114.2, "close_time": 1775314799999, "quote_volume": 9107.22789, "trades": 23, "taker_buy_base": 602166.7, "taker_buy_quote": 7889.61564 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 453472.4, "close_time": 1775318399999, "quote_volume": 5987.97064, "trades": 21, "taker_buy_base": 47301.6, "taker_buy_quote": 626.56283 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 16690.9, "close_time": 1775321999999, "quote_volume": 218.92512, "trades": 4, "taker_buy_base": 2743.3, "taker_buy_quote": 36.21156 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0132, "volume": 792996.9, "close_time": 1775325599999, "quote_volume": 10420.13076, "trades": 33, "taker_buy_base": 477658.0, "taker_buy_quote": 6265.11631 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0132, "volume": 42421.3, "close_time": 1775329199999, "quote_volume": 558.27252, "trades": 5, "taker_buy_base": 25534.9, "taker_buy_quote": 337.06068 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0132, "volume": 14115.5, "close_time": 1775332799999, "quote_volume": 186.14492, "trades": 3, "taker_buy_base": 12318.7, "taker_buy_quote": 162.60684 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0132, "close": 0.0132, "volume": 2675.7, "close_time": 1775336399999, "quote_volume": 35.31924, "trades": 1, "taker_buy_base": 2675.7, "taker_buy_quote": 35.31924 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 417307.4, "close_time": 1775339999999, "quote_volume": 5509.15215, "trades": 21, "taker_buy_base": 178158.6, "taker_buy_quote": 2352.38799 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0132, "close": 0.0132, "volume": 383609.0, "close_time": 1775343599999, "quote_volume": 5063.6388, "trades": 9, "taker_buy_base": 383609.0, "taker_buy_quote": 5063.6388 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 296316.9, "close_time": 1775347199999, "quote_volume": 3969.36396, "trades": 13, "taker_buy_base": 60861.5, "taker_buy_quote": 814.2616 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 364462.7, "close_time": 1775350799999, "quote_volume": 4824.20341, "trades": 19, "taker_buy_base": 30022.7, "taker_buy_quote": 399.67785 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 930171.6, "close_time": 1775354399999, "quote_volume": 12344.84125, "trades": 33, "taker_buy_base": 616376.8, "taker_buy_quote": 8171.41721 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 13656.4, "close_time": 1775357999999, "quote_volume": 181.555, "trades": 4, "taker_buy_base": 12905.2, "taker_buy_quote": 171.63916 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 396889.4, "close_time": 1775361599999, "quote_volume": 5278.52094, "trades": 9, "taker_buy_base": 207793.7, "taker_buy_quote": 2763.65621 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 258727.4, "close_time": 1775365199999, "quote_volume": 3439.62423, "trades": 5, "taker_buy_base": 375.9, "taker_buy_quote": 4.99947 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0132, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 810219.7, "close_time": 1775368799999, "quote_volume": 10669.18566, "trades": 24, "taker_buy_base": 366944.2, "taker_buy_quote": 4835.05295 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 1028009.0, "close_time": 1775372399999, "quote_volume": 13389.54881, "trades": 18, "taker_buy_base": 662592.7, "taker_buy_quote": 8642.74466 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 823795.5, "close_time": 1775375999999, "quote_volume": 10629.6415, "trades": 35, "taker_buy_base": 352411.0, "taker_buy_quote": 4515.92496 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0129, "close": 0.0129, "volume": 3486.4, "close_time": 1775379599999, "quote_volume": 44.97456, "trades": 2, "taker_buy_base": 3486.4, "taker_buy_quote": 44.97456 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 270166.7, "close_time": 1775383199999, "quote_volume": 3485.45811, "trades": 8, "taker_buy_base": 270166.7, "taker_buy_quote": 3485.45811 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 1182456.0, "close_time": 1775386799999, "quote_volume": 15236.56967, "trades": 46, "taker_buy_base": 522330.0, "taker_buy_quote": 6733.52306 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0129, "close": 0.0129, "volume": 58552.5, "close_time": 1775390399999, "quote_volume": 755.32725, "trades": 4, "taker_buy_base": 58552.5, "taker_buy_quote": 755.32725 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.013, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 262563.9, "close_time": 1775393999999, "quote_volume": 3386.43771, "trades": 13, "taker_buy_base": 4463.2, "taker_buy_quote": 58.0216 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0128, "high": 0.013, "low": 0.0127, "close": 0.013, "volume": 700751.3, "close_time": 1775397599999, "quote_volume": 8962.64278, "trades": 21, "taker_buy_base": 569816.5, "taker_buy_quote": 7295.60292 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 533892.2, "close_time": 1775401199999, "quote_volume": 6888.01013, "trades": 40, "taker_buy_base": 127233.8, "taker_buy_quote": 1642.11677 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 635571.2, "close_time": 1775404799999, "quote_volume": 8207.08611, "trades": 18, "taker_buy_base": 325652.5, "taker_buy_quote": 4200.91725 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 839912.6, "close_time": 1775408399999, "quote_volume": 10860.69877, "trades": 23, "taker_buy_base": 356440.0, "taker_buy_quote": 4623.90223 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 491592.3, "close_time": 1775411999999, "quote_volume": 6450.05141, "trades": 56, "taker_buy_base": 92430.9, "taker_buy_quote": 1207.58958 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 137577.7, "close_time": 1775415599999, "quote_volume": 1790.12593, "trades": 17, "taker_buy_base": 71437.9, "taker_buy_quote": 930.30853 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 157190.9, "close_time": 1775419199999, "quote_volume": 2055.71401, "trades": 32, "taker_buy_base": 122323.1, "taker_buy_quote": 1602.43261 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0131, "close": 0.0131, "volume": 53026.4, "close_time": 1775422799999, "quote_volume": 694.64584, "trades": 5, "taker_buy_base": 12825.0, "taker_buy_quote": 168.0075 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 141224.3, "close_time": 1775426399999, "quote_volume": 1835.65068, "trades": 24, "taker_buy_base": 119437.8, "taker_buy_quote": 1552.6914 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 511425.4, "close_time": 1775429999999, "quote_volume": 6690.4925, "trades": 52, "taker_buy_base": 246047.9, "taker_buy_quote": 3223.54195 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0132, "close": 0.0132, "volume": 8884.3, "close_time": 1775433599999, "quote_volume": 117.27276, "trades": 3, "taker_buy_base": 4984.8, "taker_buy_quote": 65.79936 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0133, "close": 0.0135, "volume": 543456.3, "close_time": 1775437199999, "quote_volume": 7277.82, "trades": 17, "taker_buy_base": 218432.8, "taker_buy_quote": 2927.03716 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0133, "volume": 267572.1, "close_time": 1775440799999, "quote_volume": 3577.51042, "trades": 18, "taker_buy_base": 12993.7, "taker_buy_quote": 172.81621 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 154485.1, "close_time": 1775444399999, "quote_volume": 2080.86847, "trades": 12, "taker_buy_base": 89920.7, "taker_buy_quote": 1212.58114 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0134, "close": 0.0134, "volume": 152753.6, "close_time": 1775447999999, "quote_volume": 2046.89824, "trades": 12, "taker_buy_base": 86956.9, "taker_buy_quote": 1165.22246 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0133, "close": 0.0133, "volume": 94487.1, "close_time": 1775451599999, "quote_volume": 1264.62147, "trades": 28, "taker_buy_base": 79430.4, "taker_buy_quote": 1064.36736 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0133, "close": 0.0133, "volume": 0.0, "close_time": 1775455199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0133, "close": 0.0133, "volume": 125852.7, "close_time": 1775458799999, "quote_volume": 1673.84091, "trades": 9, "taker_buy_base": 4910.4, "taker_buy_quote": 65.30832 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 215021.1, "close_time": 1775462399999, "quote_volume": 2891.35368, "trades": 22, "taker_buy_base": 169997.6, "taker_buy_quote": 2283.67224 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0135, "close": 0.0135, "volume": 0.0, "close_time": 1775465999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0135, "high": 0.0137, "low": 0.0135, "close": 0.0137, "volume": 250237.4, "close_time": 1775469599999, "quote_volume": 3380.35813, "trades": 16, "taker_buy_base": 154512.4, "taker_buy_quote": 2088.07063 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 714431.9, "close_time": 1775473199999, "quote_volume": 9789.70181, "trades": 47, "taker_buy_base": 406291.4, "taker_buy_quote": 5568.25525 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 78441.2, "close_time": 1775476799999, "quote_volume": 1068.1101, "trades": 16, "taker_buy_base": 38214.9, "taker_buy_quote": 521.90662 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0135, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 1598928.4, "close_time": 1775480399999, "quote_volume": 21792.67024, "trades": 123, "taker_buy_base": 593345.3, "taker_buy_quote": 8109.13967 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0136, "close": 0.0137, "volume": 252966.4, "close_time": 1775483999999, "quote_volume": 3440.49503, "trades": 22, "taker_buy_base": 149664.6, "taker_buy_quote": 2035.59055 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0136, "close": 0.0136, "volume": 111267.1, "close_time": 1775487599999, "quote_volume": 1513.41394, "trades": 10, "taker_buy_base": 41085.2, "taker_buy_quote": 558.9401 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0136, "close": 0.0136, "volume": 35599.2, "close_time": 1775491199999, "quote_volume": 484.32198, "trades": 6, "taker_buy_base": 13098.1, "taker_buy_quote": 178.30702 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0135, "close": 0.0136, "volume": 258738.6, "close_time": 1775494799999, "quote_volume": 3518.77733, "trades": 7, "taker_buy_base": 258062.3, "taker_buy_quote": 3509.64728 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 418158.6, "close_time": 1775498399999, "quote_volume": 5646.63197, "trades": 26, "taker_buy_base": 30976.2, "taker_buy_quote": 420.78887 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0136, "close": 0.0136, "volume": 29482.6, "close_time": 1775501999999, "quote_volume": 403.85767, "trades": 6, "taker_buy_base": 24068.6, "taker_buy_quote": 329.73982 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0135, "volume": 106140.8, "close_time": 1775505599999, "quote_volume": 1442.67632, "trades": 24, "taker_buy_base": 28116.7, "taker_buy_quote": 382.43129 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0136, "close": 0.0136, "volume": 139091.1, "close_time": 1775509199999, "quote_volume": 1891.63896, "trades": 14, "taker_buy_base": 126596.1, "taker_buy_quote": 1721.70696 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0136, "close": 0.0136, "volume": 54142.7, "close_time": 1775512799999, "quote_volume": 736.34072, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0134, "close": 0.0134, "volume": 304080.6, "close_time": 1775516399999, "quote_volume": 4101.15102, "trades": 69, "taker_buy_base": 55300.2, "taker_buy_quote": 744.66158 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0134, "close": 0.0134, "volume": 793534.1, "close_time": 1775519999999, "quote_volume": 10633.35694, "trades": 127, "taker_buy_base": 447087.0, "taker_buy_quote": 5990.9658 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0133, "volume": 26352.7, "close_time": 1775523599999, "quote_volume": 352.86128, "trades": 3, "taker_buy_base": 23703.7, "taker_buy_quote": 317.62958 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0133, "close": 0.0133, "volume": 426022.7, "close_time": 1775527199999, "quote_volume": 5666.10191, "trades": 13, "taker_buy_base": 120715.6, "taker_buy_quote": 1605.51748 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0133, "close": 0.0133, "volume": 145185.2, "close_time": 1775530799999, "quote_volume": 1930.96316, "trades": 18, "taker_buy_base": 84963.5, "taker_buy_quote": 1130.01455 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0134, "close": 0.0134, "volume": 144708.2, "close_time": 1775534399999, "quote_volume": 1939.08988, "trades": 16, "taker_buy_base": 144708.2, "taker_buy_quote": 1939.08988 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0135, "close": 0.0135, "volume": 88704.2, "close_time": 1775537999999, "quote_volume": 1197.5067, "trades": 5, "taker_buy_base": 83757.5, "taker_buy_quote": 1130.72625 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 416126.1, "close_time": 1775541599999, "quote_volume": 5617.57702, "trades": 48, "taker_buy_base": 295246.7, "taker_buy_quote": 3985.83045 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0134, "close": 0.0134, "volume": 55327.4, "close_time": 1775545199999, "quote_volume": 741.38716, "trades": 7, "taker_buy_base": 12487.5, "taker_buy_quote": 167.3325 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 34706.4, "close_time": 1775548799999, "quote_volume": 467.01204, "trades": 8, "taker_buy_base": 34706.4, "taker_buy_quote": 467.01204 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0136, "volume": 357819.6, "close_time": 1775552399999, "quote_volume": 4866.17755, "trades": 21, "taker_buy_base": 249184.9, "taker_buy_quote": 3388.91464 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0135, "close": 0.0135, "volume": 601274.8, "close_time": 1775555999999, "quote_volume": 8117.2098, "trades": 28, "taker_buy_base": 303671.8, "taker_buy_quote": 4099.5693 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0133, "close": 0.0133, "volume": 482798.5, "close_time": 1775559599999, "quote_volume": 6486.1261, "trades": 32, "taker_buy_base": 98309.1, "taker_buy_quote": 1317.52071 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0133, "close": 0.0133, "volume": 364677.4, "close_time": 1775563199999, "quote_volume": 4850.20942, "trades": 28, "taker_buy_base": 106498.1, "taker_buy_quote": 1416.42473 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 2310587.4, "close_time": 1775566799999, "quote_volume": 30512.50691, "trades": 188, "taker_buy_base": 762005.9, "taker_buy_quote": 10059.24111 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0132, "close": 0.0132, "volume": 144030.2, "close_time": 1775570399999, "quote_volume": 1901.19864, "trades": 20, "taker_buy_base": 61943.5, "taker_buy_quote": 817.6542 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 620353.3, "close_time": 1775573999999, "quote_volume": 8196.84459, "trades": 57, "taker_buy_base": 321115.3, "taker_buy_quote": 4247.49956 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 239756.0, "close_time": 1775577599999, "quote_volume": 3173.80982, "trades": 29, "taker_buy_base": 200392.3, "taker_buy_quote": 2652.96023 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 6493.0, "close_time": 1775581199999, "quote_volume": 86.14174, "trades": 2, "taker_buy_base": 4341.4, "taker_buy_quote": 57.74062 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 253105.2, "close_time": 1775584799999, "quote_volume": 3379.67624, "trades": 19, "taker_buy_base": 155639.8, "taker_buy_quote": 2079.16284 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 107635.4, "close_time": 1775588399999, "quote_volume": 1442.19844, "trades": 14, "taker_buy_base": 51903.3, "taker_buy_quote": 695.50422 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 105717.7, "close_time": 1775591999999, "quote_volume": 1416.33541, "trades": 27, "taker_buy_base": 102900.0, "taker_buy_quote": 1378.86 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0135, "close": 0.0135, "volume": 36933.3, "close_time": 1775595599999, "quote_volume": 498.59955, "trades": 4, "taker_buy_base": 36933.3, "taker_buy_quote": 498.59955 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0135, "high": 0.0138, "low": 0.0135, "close": 0.0138, "volume": 290856.3, "close_time": 1775599199999, "quote_volume": 3951.05956, "trades": 26, "taker_buy_base": 137859.0, "taker_buy_quote": 1882.73442 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0138, "high": 0.0141, "low": 0.0137, "close": 0.014, "volume": 468196.0, "close_time": 1775602799999, "quote_volume": 6509.90911, "trades": 54, "taker_buy_base": 312152.1, "taker_buy_quote": 4351.11977 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0142, "volume": 429177.7, "close_time": 1775606399999, "quote_volume": 6053.98159, "trades": 16, "taker_buy_base": 429177.7, "taker_buy_quote": 6053.98159 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.014, "volume": 955789.8, "close_time": 1775609999999, "quote_volume": 13469.34542, "trades": 93, "taker_buy_base": 118201.1, "taker_buy_quote": 1666.67048 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.0141, "volume": 604906.3, "close_time": 1775613599999, "quote_volume": 8487.76094, "trades": 29, "taker_buy_base": 297184.9, "taker_buy_quote": 4160.88096 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.014, "volume": 225653.6, "close_time": 1775617199999, "quote_volume": 3174.16108, "trades": 17, "taker_buy_base": 75599.1, "taker_buy_quote": 1065.94731 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0139, "close": 0.0139, "volume": 81274.0, "close_time": 1775620799999, "quote_volume": 1129.7086, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0138, "close": 0.0138, "volume": 229874.4, "close_time": 1775624399999, "quote_volume": 3172.26672, "trades": 27, "taker_buy_base": 77119.6, "taker_buy_quote": 1064.25048 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 621552.5, "close_time": 1775627999999, "quote_volume": 8563.60951, "trades": 33, "taker_buy_base": 483402.6, "taker_buy_quote": 6670.95588 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0138, "volume": 2363284.0, "close_time": 1775631599999, "quote_volume": 32422.64935, "trades": 100, "taker_buy_base": 1299594.2, "taker_buy_quote": 17844.03832 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0138, "volume": 1391747.1, "close_time": 1775635199999, "quote_volume": 19126.44976, "trades": 61, "taker_buy_base": 1028595.6, "taker_buy_quote": 14152.14928 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 602576.3, "close_time": 1775638799999, "quote_volume": 8321.28951, "trades": 33, "taker_buy_base": 369104.8, "taker_buy_quote": 5099.38281 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 380328.9, "close_time": 1775642399999, "quote_volume": 5247.84299, "trades": 22, "taker_buy_base": 122935.6, "taker_buy_quote": 1697.3017 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 233065.0, "close_time": 1775645999999, "quote_volume": 3215.39918, "trades": 6, "taker_buy_base": 27701.6, "taker_buy_quote": 382.28208 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 522602.4, "close_time": 1775649599999, "quote_volume": 7163.05689, "trades": 32, "taker_buy_base": 366547.8, "taker_buy_quote": 5025.10887 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0137, "close": 0.0137, "volume": 572793.5, "close_time": 1775653199999, "quote_volume": 7847.27095, "trades": 26, "taker_buy_base": 275182.2, "taker_buy_quote": 3769.99614 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 898862.5, "close_time": 1775656799999, "quote_volume": 12343.8218, "trades": 60, "taker_buy_base": 562983.5, "taker_buy_quote": 7742.2795 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0135, "close": 0.0135, "volume": 984013.1, "close_time": 1775660399999, "quote_volume": 13421.87289, "trades": 54, "taker_buy_base": 183798.4, "taker_buy_quote": 2509.87748 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 1018713.3, "close_time": 1775663999999, "quote_volume": 13752.49214, "trades": 39, "taker_buy_base": 695449.6, "taker_buy_quote": 9388.5696 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 1136146.8, "close_time": 1775667599999, "quote_volume": 15335.69293, "trades": 83, "taker_buy_base": 497237.7, "taker_buy_quote": 6712.87065 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 662085.9, "close_time": 1775671199999, "quote_volume": 8938.56705, "trades": 30, "taker_buy_base": 386752.3, "taker_buy_quote": 5221.56345 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0133, "close": 0.0133, "volume": 883083.6, "close_time": 1775674799999, "quote_volume": 11816.89502, "trades": 36, "taker_buy_base": 409636.6, "taker_buy_quote": 5481.17368 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0133, "close": 0.0133, "volume": 656471.4, "close_time": 1775678399999, "quote_volume": 8731.06962, "trades": 45, "taker_buy_base": 361284.2, "taker_buy_quote": 4805.07986 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0133, "close": 0.0133, "volume": 376557.3, "close_time": 1775681999999, "quote_volume": 5008.21209, "trades": 19, "taker_buy_base": 111018.3, "taker_buy_quote": 1476.54339 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 833103.7, "close_time": 1775685599999, "quote_volume": 11054.57308, "trades": 49, "taker_buy_base": 561806.9, "taker_buy_quote": 7467.99925 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0132, "high": 0.0133, "low": 0.013, "close": 0.013, "volume": 674427.7, "close_time": 1775689199999, "quote_volume": 8886.39352, "trades": 34, "taker_buy_base": 53976.2, "taker_buy_quote": 709.74263 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.013, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 587582.3, "close_time": 1775692799999, "quote_volume": 7644.5699, "trades": 38, "taker_buy_base": 368814.0, "taker_buy_quote": 4800.582 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 2748308.1, "close_time": 1775696399999, "quote_volume": 35694.74065, "trades": 57, "taker_buy_base": 1003869.8, "taker_buy_quote": 13050.3074 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 1628189.7, "close_time": 1775699999999, "quote_volume": 21005.37434, "trades": 151, "taker_buy_base": 615831.8, "taker_buy_quote": 7945.95743 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 654046.3, "close_time": 1775703599999, "quote_volume": 8474.59925, "trades": 28, "taker_buy_base": 537705.9, "taker_buy_quote": 6964.88066 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 266167.1, "close_time": 1775707199999, "quote_volume": 3470.87713, "trades": 23, "taker_buy_base": 220446.9, "taker_buy_quote": 2876.5941 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.013, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 1473158.7, "close_time": 1775710799999, "quote_volume": 19287.8669, "trades": 62, "taker_buy_base": 487158.0, "taker_buy_quote": 6377.80628 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 262810.1, "close_time": 1775714399999, "quote_volume": 3442.86624, "trades": 10, "taker_buy_base": 234890.2, "taker_buy_quote": 3077.11555 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 1139044.0, "close_time": 1775717999999, "quote_volume": 14869.73938, "trades": 40, "taker_buy_base": 456067.8, "taker_buy_quote": 5949.6957 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.013, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 586352.6, "close_time": 1775721599999, "quote_volume": 7678.15627, "trades": 22, "taker_buy_base": 235397.9, "taker_buy_quote": 3083.01249 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.013, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 97754.6, "close_time": 1775725199999, "quote_volume": 1271.19147, "trades": 9, "taker_buy_base": 97237.7, "taker_buy_quote": 1264.47177 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 1232127.4, "close_time": 1775728799999, "quote_volume": 16010.85292, "trades": 40, "taker_buy_base": 473336.8, "taker_buy_quote": 6153.3784 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 598653.0, "close_time": 1775732399999, "quote_volume": 7841.05896, "trades": 43, "taker_buy_base": 431015.7, "taker_buy_quote": 5646.71303 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.013, "volume": 698613.0, "close_time": 1775735999999, "quote_volume": 9151.90597, "trades": 47, "taker_buy_base": 353150.1, "taker_buy_quote": 4626.40205 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.0132, "volume": 570986.2, "close_time": 1775739599999, "quote_volume": 7532.45509, "trades": 47, "taker_buy_base": 353723.0, "taker_buy_quote": 4666.62684 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 1022141.1, "close_time": 1775743199999, "quote_volume": 13492.90352, "trades": 36, "taker_buy_base": 472031.2, "taker_buy_quote": 6231.45284 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 1719950.1, "close_time": 1775746799999, "quote_volume": 22703.47664, "trades": 57, "taker_buy_base": 870285.2, "taker_buy_quote": 11487.89996 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0132, "close": 0.0134, "volume": 2411932.1, "close_time": 1775750399999, "quote_volume": 32009.82547, "trades": 74, "taker_buy_base": 1239048.6, "taker_buy_quote": 16446.08257 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0134, "volume": 591730.0, "close_time": 1775753999999, "quote_volume": 7957.06986, "trades": 38, "taker_buy_base": 113828.7, "taker_buy_quote": 1533.13117 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 474288.0, "close_time": 1775757599999, "quote_volume": 6385.40873, "trades": 35, "taker_buy_base": 362291.7, "taker_buy_quote": 4875.91407 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 606046.0, "close_time": 1775761199999, "quote_volume": 8180.70295, "trades": 95, "taker_buy_base": 401922.0, "taker_buy_quote": 5425.947 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0135, "close": 0.0135, "volume": 41850.9, "close_time": 1775764799999, "quote_volume": 564.98715, "trades": 18, "taker_buy_base": 41850.9, "taker_buy_quote": 564.98715 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0135, "close": 0.0136, "volume": 790615.6, "close_time": 1775768399999, "quote_volume": 10673.90327, "trades": 34, "taker_buy_base": 498182.6, "taker_buy_quote": 6726.05777 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 1299617.2, "close_time": 1775771999999, "quote_volume": 17615.44314, "trades": 38, "taker_buy_base": 713146.4, "taker_buy_quote": 9669.94389 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 2481515.1, "close_time": 1775775599999, "quote_volume": 33796.41261, "trades": 170, "taker_buy_base": 540399.1, "taker_buy_quote": 7358.97339 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0133, "close": 0.0133, "volume": 1334615.2, "close_time": 1775779199999, "quote_volume": 17920.36348, "trades": 98, "taker_buy_base": 551132.2, "taker_buy_quote": 7388.36984 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0131, "volume": 658015.8, "close_time": 1775782799999, "quote_volume": 8688.35728, "trades": 43, "taker_buy_base": 344940.6, "taker_buy_quote": 4553.21592 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0131, "close": 0.0131, "volume": 518835.7, "close_time": 1775786399999, "quote_volume": 6796.74767, "trades": 29, "taker_buy_base": 211457.0, "taker_buy_quote": 2770.0867 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0131, "close": 0.0131, "volume": 1055449.6, "close_time": 1775789999999, "quote_volume": 13826.38976, "trades": 51, "taker_buy_base": 722485.9, "taker_buy_quote": 9464.56529 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 73872.7, "close_time": 1775793599999, "quote_volume": 965.19581, "trades": 8, "taker_buy_base": 48968.6, "taker_buy_quote": 641.44251 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 2996620.4, "close_time": 1775797199999, "quote_volume": 38727.72535, "trades": 115, "taker_buy_base": 1838950.4, "taker_buy_quote": 23786.64308 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 682582.8, "close_time": 1775800799999, "quote_volume": 8871.20707, "trades": 46, "taker_buy_base": 409420.5, "taker_buy_quote": 5322.4665 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 726208.4, "close_time": 1775804399999, "quote_volume": 9428.30853, "trades": 38, "taker_buy_base": 211202.5, "taker_buy_quote": 2734.51433 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.013, "high": 0.0131, "low": 0.0128, "close": 0.0128, "volume": 136336.7, "close_time": 1775807999999, "quote_volume": 1772.53319, "trades": 12, "taker_buy_base": 90532.9, "taker_buy_quote": 1180.59807 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0129, "close": 0.0129, "volume": 362131.2, "close_time": 1775811599999, "quote_volume": 4671.49248, "trades": 34, "taker_buy_base": 361107.3, "taker_buy_quote": 4658.28417 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0129, "close": 0.0129, "volume": 389312.4, "close_time": 1775815199999, "quote_volume": 5022.12996, "trades": 24, "taker_buy_base": 358927.3, "taker_buy_quote": 4630.16217 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 534752.5, "close_time": 1775818799999, "quote_volume": 6848.06043, "trades": 45, "taker_buy_base": 468862.4, "taker_buy_quote": 6003.05389 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 1185538.1, "close_time": 1775822399999, "quote_volume": 15174.88768, "trades": 61, "taker_buy_base": 427572.8, "taker_buy_quote": 5472.93184 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 506886.5, "close_time": 1775825999999, "quote_volume": 6573.20738, "trades": 22, "taker_buy_base": 491792.9, "taker_buy_quote": 6378.49994 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 62646.6, "close_time": 1775829599999, "quote_volume": 813.28047, "trades": 7, "taker_buy_base": 40550.9, "taker_buy_quote": 527.1617 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0129, "close": 0.0131, "volume": 123210.8, "close_time": 1775833199999, "quote_volume": 1599.35955, "trades": 17, "taker_buy_base": 88033.0, "taker_buy_quote": 1145.56593 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.013, "volume": 600361.5, "close_time": 1775836799999, "quote_volume": 7865.5264, "trades": 46, "taker_buy_base": 151200.3, "taker_buy_quote": 1986.63624 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 97860.2, "close_time": 1775840399999, "quote_volume": 1282.18823, "trades": 9, "taker_buy_base": 60255.8, "taker_buy_quote": 789.65098 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0131, "volume": 617855.5, "close_time": 1775843999999, "quote_volume": 8093.95928, "trades": 25, "taker_buy_base": 199855.4, "taker_buy_quote": 2618.15797 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0131, "high": 0.0133, "low": 0.0131, "close": 0.0133, "volume": 1116863.6, "close_time": 1775847599999, "quote_volume": 14720.56045, "trades": 33, "taker_buy_base": 795930.9, "taker_buy_quote": 10484.24881 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 170111.6, "close_time": 1775851199999, "quote_volume": 2261.32728, "trades": 13, "taker_buy_base": 62339.9, "taker_buy_quote": 829.12067 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0132, "volume": 647759.7, "close_time": 1775854799999, "quote_volume": 8573.58532, "trades": 33, "taker_buy_base": 314221.9, "taker_buy_quote": 4159.08964 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0131, "close": 0.0132, "volume": 723779.5, "close_time": 1775858399999, "quote_volume": 9510.93777, "trades": 52, "taker_buy_base": 476985.7, "taker_buy_quote": 6276.65649 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0132, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 452666.6, "close_time": 1775861999999, "quote_volume": 5887.61102, "trades": 29, "taker_buy_base": 27892.2, "taker_buy_quote": 365.54382 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 420877.4, "close_time": 1775865599999, "quote_volume": 5472.55276, "trades": 38, "taker_buy_base": 115088.2, "taker_buy_quote": 1497.29316 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 427564.4, "close_time": 1775869199999, "quote_volume": 5552.91954, "trades": 54, "taker_buy_base": 289304.9, "taker_buy_quote": 3760.9637 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 152462.9, "close_time": 1775872799999, "quote_volume": 1966.86116, "trades": 15, "taker_buy_base": 90529.0, "taker_buy_quote": 1167.91385 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0129, "close": 0.0129, "volume": 521509.5, "close_time": 1775876399999, "quote_volume": 6727.47255, "trades": 39, "taker_buy_base": 336652.4, "taker_buy_quote": 4342.81596 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 833658.2, "close_time": 1775879999999, "quote_volume": 10681.43172, "trades": 18, "taker_buy_base": 106067.6, "taker_buy_quote": 1368.27204 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 696649.1, "close_time": 1775883599999, "quote_volume": 8854.12454, "trades": 188, "taker_buy_base": 454480.2, "taker_buy_quote": 5777.1578 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 282404.8, "close_time": 1775887199999, "quote_volume": 3591.4879, "trades": 88, "taker_buy_base": 146109.2, "taker_buy_quote": 1856.50808 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0125, "close": 0.0126, "volume": 209286.2, "close_time": 1775890799999, "quote_volume": 2636.87586, "trades": 27, "taker_buy_base": 147056.3, "taker_buy_quote": 1852.90938 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0126, "close": 0.0128, "volume": 151869.8, "close_time": 1775894399999, "quote_volume": 1916.75618, "trades": 17, "taker_buy_base": 76138.2, "taker_buy_quote": 960.23528 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0128, "volume": 224588.3, "close_time": 1775897999999, "quote_volume": 2868.1791, "trades": 33, "taker_buy_base": 153749.5, "taker_buy_quote": 1964.38818 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 69705.1, "close_time": 1775901599999, "quote_volume": 892.22528, "trades": 25, "taker_buy_base": 20134.8, "taker_buy_quote": 257.72544 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0126, "close": 0.0127, "volume": 280819.9, "close_time": 1775905199999, "quote_volume": 3566.34222, "trades": 87, "taker_buy_base": 122693.7, "taker_buy_quote": 1558.20999 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0127, "close": 0.0127, "volume": 40693.2, "close_time": 1775908799999, "quote_volume": 516.90239, "trades": 7, "taker_buy_base": 14767.3, "taker_buy_quote": 187.64346 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0127, "close": 0.0127, "volume": 62029.8, "close_time": 1775912399999, "quote_volume": 787.77846, "trades": 8, "taker_buy_base": 48296.9, "taker_buy_quote": 613.37063 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0126, "close": 0.0127, "volume": 128298.0, "close_time": 1775915999999, "quote_volume": 1624.03785, "trades": 11, "taker_buy_base": 62104.2, "taker_buy_quote": 788.72334 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 326617.4, "close_time": 1775919599999, "quote_volume": 4180.70272, "trades": 23, "taker_buy_base": 25430.9, "taker_buy_quote": 325.51552 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0127, "close": 0.0128, "volume": 206655.4, "close_time": 1775923199999, "quote_volume": 2645.1145, "trades": 15, "taker_buy_base": 137123.6, "taker_buy_quote": 1755.18208 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 91732.9, "close_time": 1775926799999, "quote_volume": 1174.18112, "trades": 10, "taker_buy_base": 91732.9, "taker_buy_quote": 1174.18112 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0737, "high": 0.0749, "low": 0.0732, "close": 0.0741, "volume": 152161.9, "close_time": 1744401599999, "quote_volume": 11313.77608, "trades": 90, "taker_buy_base": 47340.2, "taker_buy_quote": 3523.76173 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0739, "close": 0.0741, "volume": 45991.3, "close_time": 1744415999999, "quote_volume": 3416.52897, "trades": 40, "taker_buy_base": 10286.3, "taker_buy_quote": 765.22446 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0747, "high": 0.0779, "low": 0.0746, "close": 0.0756, "volume": 401542.3, "close_time": 1744430399999, "quote_volume": 30618.09832, "trades": 464, "taker_buy_base": 295711.2, "taker_buy_quote": 22559.41987 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0756, "high": 0.0772, "low": 0.0749, "close": 0.0757, "volume": 859229.3, "close_time": 1744444799999, "quote_volume": 64722.14809, "trades": 127, "taker_buy_base": 103659.9, "taker_buy_quote": 7872.39422 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0742, "close": 0.0747, "volume": 97851.7, "close_time": 1744459199999, "quote_volume": 7353.44313, "trades": 55, "taker_buy_base": 54721.1, "taker_buy_quote": 4114.69332 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.0746, "high": 0.0779, "low": 0.0744, "close": 0.0772, "volume": 321289.8, "close_time": 1744473599999, "quote_volume": 24585.13397, "trades": 190, "taker_buy_base": 213108.9, "taker_buy_quote": 16312.64156 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0764, "close": 0.0768, "volume": 123807.9, "close_time": 1744487999999, "quote_volume": 9545.07948, "trades": 54, "taker_buy_base": 14837.8, "taker_buy_quote": 1146.07706 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0766, "high": 0.0775, "low": 0.0765, "close": 0.0772, "volume": 51246.8, "close_time": 1744502399999, "quote_volume": 3952.60884, "trades": 68, "taker_buy_base": 35728.2, "taker_buy_quote": 2758.94817 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0769, "high": 0.0822, "low": 0.0762, "close": 0.0784, "volume": 1439241.0, "close_time": 1744516799999, "quote_volume": 113925.85726, "trades": 490, "taker_buy_base": 649628.3, "taker_buy_quote": 51549.26054 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0754, "close": 0.0765, "volume": 80131.6, "close_time": 1744531199999, "quote_volume": 6135.03771, "trades": 78, "taker_buy_base": 26869.5, "taker_buy_quote": 2060.71907 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0764, "high": 0.0774, "low": 0.0759, "close": 0.0761, "volume": 205134.4, "close_time": 1744545599999, "quote_volume": 15701.55261, "trades": 131, "taker_buy_base": 112638.3, "taker_buy_quote": 8633.14035 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0732, "close": 0.0736, "volume": 79857.2, "close_time": 1744559999999, "quote_volume": 5954.48708, "trades": 93, "taker_buy_base": 28139.1, "taker_buy_quote": 2084.2157 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0736, "high": 0.0773, "low": 0.0727, "close": 0.0728, "volume": 630567.5, "close_time": 1744574399999, "quote_volume": 46716.13296, "trades": 151, "taker_buy_base": 123401.7, "taker_buy_quote": 9408.72107 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0727, "high": 0.0734, "low": 0.07, "close": 0.0708, "volume": 476439.7, "close_time": 1744588799999, "quote_volume": 33782.06111, "trades": 171, "taker_buy_base": 59758.0, "taker_buy_quote": 4228.63773 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0708, "high": 0.0744, "low": 0.0706, "close": 0.0721, "volume": 170483.5, "close_time": 1744603199999, "quote_volume": 12360.46713, "trades": 181, "taker_buy_base": 131668.4, "taker_buy_quote": 9560.08571 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.072, "high": 0.0729, "low": 0.0708, "close": 0.0719, "volume": 254974.1, "close_time": 1744617599999, "quote_volume": 18298.00461, "trades": 131, "taker_buy_base": 79834.5, "taker_buy_quote": 5738.63155 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.072, "high": 0.0747, "low": 0.0712, "close": 0.0747, "volume": 240099.7, "close_time": 1744631999999, "quote_volume": 17362.13954, "trades": 121, "taker_buy_base": 99063.3, "taker_buy_quote": 7169.71226 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0747, "high": 0.0757, "low": 0.0717, "close": 0.0719, "volume": 588689.7, "close_time": 1744646399999, "quote_volume": 43561.02787, "trades": 239, "taker_buy_base": 297378.9, "taker_buy_quote": 22126.18966 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0718, "high": 0.0728, "low": 0.0707, "close": 0.0722, "volume": 247421.6, "close_time": 1744660799999, "quote_volume": 17841.6785, "trades": 83, "taker_buy_base": 156158.4, "taker_buy_quote": 11277.9513 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0712, "close": 0.0714, "volume": 131384.2, "close_time": 1744675199999, "quote_volume": 9464.30583, "trades": 63, "taker_buy_base": 51621.3, "taker_buy_quote": 3705.82088 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0705, "close": 0.0717, "volume": 189434.9, "close_time": 1744689599999, "quote_volume": 13531.86474, "trades": 96, "taker_buy_base": 79518.1, "taker_buy_quote": 5694.79656 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0716, "high": 0.073, "low": 0.0708, "close": 0.0724, "volume": 171973.2, "close_time": 1744703999999, "quote_volume": 12376.19464, "trades": 63, "taker_buy_base": 33987.6, "taker_buy_quote": 2443.28469 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0706, "close": 0.0708, "volume": 374831.6, "close_time": 1744718399999, "quote_volume": 26895.89956, "trades": 121, "taker_buy_base": 191472.0, "taker_buy_quote": 13719.79117 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0699, "close": 0.0706, "volume": 394438.3, "close_time": 1744732799999, "quote_volume": 27908.99986, "trades": 162, "taker_buy_base": 214423.5, "taker_buy_quote": 15206.66465 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0689, "close": 0.0695, "volume": 113667.2, "close_time": 1744747199999, "quote_volume": 7909.34548, "trades": 91, "taker_buy_base": 85517.7, "taker_buy_quote": 5949.22846 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0684, "close": 0.0688, "volume": 85037.0, "close_time": 1744761599999, "quote_volume": 5898.15823, "trades": 68, "taker_buy_base": 48701.0, "taker_buy_quote": 3381.6772 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0686, "high": 0.0694, "low": 0.067, "close": 0.0687, "volume": 259678.4, "close_time": 1744775999999, "quote_volume": 17786.17811, "trades": 158, "taker_buy_base": 51265.6, "taker_buy_quote": 3511.0294 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0673, "close": 0.0673, "volume": 265301.0, "close_time": 1744790399999, "quote_volume": 18121.06913, "trades": 124, "taker_buy_base": 153183.8, "taker_buy_quote": 10490.48676 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0673, "high": 0.068, "low": 0.0667, "close": 0.0679, "volume": 357784.4, "close_time": 1744804799999, "quote_volume": 24091.06268, "trades": 78, "taker_buy_base": 239265.4, "taker_buy_quote": 16130.53002 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0679, "high": 0.068, "low": 0.066, "close": 0.0666, "volume": 384272.7, "close_time": 1744819199999, "quote_volume": 25721.2532, "trades": 119, "taker_buy_base": 128770.2, "taker_buy_quote": 8635.44949 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0665, "high": 0.0678, "low": 0.0647, "close": 0.0676, "volume": 515578.9, "close_time": 1744833599999, "quote_volume": 34064.75022, "trades": 215, "taker_buy_base": 166392.3, "taker_buy_quote": 11030.60773 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0676, "high": 0.068, "low": 0.0662, "close": 0.0662, "volume": 189421.8, "close_time": 1744847999999, "quote_volume": 12733.79533, "trades": 87, "taker_buy_base": 85919.0, "taker_buy_quote": 5780.4543 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0653, "close": 0.0655, "volume": 83875.6, "close_time": 1744862399999, "quote_volume": 5528.67228, "trades": 60, "taker_buy_base": 55802.1, "taker_buy_quote": 3673.58563 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0655, "high": 0.0679, "low": 0.0653, "close": 0.0673, "volume": 376537.8, "close_time": 1744876799999, "quote_volume": 25151.99075, "trades": 70, "taker_buy_base": 179606.9, "taker_buy_quote": 12071.91222 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0659, "close": 0.0668, "volume": 157444.6, "close_time": 1744891199999, "quote_volume": 10489.52165, "trades": 65, "taker_buy_base": 29980.9, "taker_buy_quote": 1994.81151 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0649, "close": 0.0666, "volume": 340439.7, "close_time": 1744905599999, "quote_volume": 22507.67628, "trades": 97, "taker_buy_base": 55538.7, "taker_buy_quote": 3687.7779 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0667, "high": 0.0678, "low": 0.0664, "close": 0.0666, "volume": 364992.7, "close_time": 1744919999999, "quote_volume": 24361.30796, "trades": 139, "taker_buy_base": 163385.7, "taker_buy_quote": 10920.50561 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0668, "close": 0.067, "volume": 51678.6, "close_time": 1744934399999, "quote_volume": 3462.36281, "trades": 25, "taker_buy_base": 40146.8, "taker_buy_quote": 2689.5531 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.067, "high": 0.0692, "low": 0.0666, "close": 0.0691, "volume": 413812.1, "close_time": 1744948799999, "quote_volume": 28176.542, "trades": 281, "taker_buy_base": 288395.6, "taker_buy_quote": 19610.9146 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0691, "high": 0.0718, "low": 0.0682, "close": 0.0715, "volume": 783971.9, "close_time": 1744963199999, "quote_volume": 54560.89428, "trades": 143, "taker_buy_base": 316479.2, "taker_buy_quote": 22071.89805 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0715, "high": 0.0739, "low": 0.07, "close": 0.0707, "volume": 1528626.3, "close_time": 1744977599999, "quote_volume": 110498.46979, "trades": 447, "taker_buy_base": 490747.0, "taker_buy_quote": 35648.553 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0706, "high": 0.0716, "low": 0.0694, "close": 0.07, "volume": 245307.2, "close_time": 1744991999999, "quote_volume": 17293.67708, "trades": 121, "taker_buy_base": 47358.6, "taker_buy_quote": 3333.90712 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0701, "high": 0.0707, "low": 0.0695, "close": 0.0705, "volume": 124741.6, "close_time": 1745006399999, "quote_volume": 8736.40101, "trades": 45, "taker_buy_base": 24606.5, "taker_buy_quote": 1722.85774 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0706, "high": 0.071, "low": 0.0703, "close": 0.071, "volume": 228596.1, "close_time": 1745020799999, "quote_volume": 16124.69454, "trades": 45, "taker_buy_base": 102771.3, "taker_buy_quote": 7263.92043 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.071, "high": 0.0718, "low": 0.0702, "close": 0.0715, "volume": 123400.1, "close_time": 1745035199999, "quote_volume": 8760.64689, "trades": 56, "taker_buy_base": 32734.5, "taker_buy_quote": 2325.90882 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0708, "close": 0.0716, "volume": 99773.3, "close_time": 1745049599999, "quote_volume": 7108.22365, "trades": 24, "taker_buy_base": 56025.7, "taker_buy_quote": 3985.15269 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0716, "high": 0.0733, "low": 0.0715, "close": 0.0727, "volume": 213206.9, "close_time": 1745063999999, "quote_volume": 15388.37833, "trades": 89, "taker_buy_base": 46885.4, "taker_buy_quote": 3392.35986 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0729, "high": 0.073, "low": 0.0716, "close": 0.0727, "volume": 174249.6, "close_time": 1745078399999, "quote_volume": 12570.18102, "trades": 48, "taker_buy_base": 32170.9, "taker_buy_quote": 2330.06173 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0726, "high": 0.0738, "low": 0.0721, "close": 0.073, "volume": 266368.7, "close_time": 1745092799999, "quote_volume": 19461.99882, "trades": 92, "taker_buy_base": 159307.4, "taker_buy_quote": 11667.0008 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0731, "high": 0.0739, "low": 0.0727, "close": 0.0734, "volume": 244319.0, "close_time": 1745107199999, "quote_volume": 17932.95996, "trades": 103, "taker_buy_base": 78953.7, "taker_buy_quote": 5805.58693 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0731, "high": 0.0743, "low": 0.073, "close": 0.0742, "volume": 224993.3, "close_time": 1745121599999, "quote_volume": 16598.75792, "trades": 81, "taker_buy_base": 183958.0, "taker_buy_quote": 13566.16749 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0743, "high": 0.0757, "low": 0.0738, "close": 0.074, "volume": 340886.0, "close_time": 1745135999999, "quote_volume": 25469.21709, "trades": 107, "taker_buy_base": 48816.1, "taker_buy_quote": 3652.96857 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.074, "high": 0.0741, "low": 0.072, "close": 0.0728, "volume": 270350.5, "close_time": 1745150399999, "quote_volume": 19737.70791, "trades": 132, "taker_buy_base": 46703.2, "taker_buy_quote": 3427.0256 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.073, "high": 0.0746, "low": 0.0729, "close": 0.0741, "volume": 133416.0, "close_time": 1745164799999, "quote_volume": 9883.35355, "trades": 51, "taker_buy_base": 73589.7, "taker_buy_quote": 5467.45274 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0744, "high": 0.0765, "low": 0.0744, "close": 0.0764, "volume": 122271.5, "close_time": 1745179199999, "quote_volume": 9223.59366, "trades": 68, "taker_buy_base": 61805.7, "taker_buy_quote": 4666.5085 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.077, "high": 0.0809, "low": 0.077, "close": 0.0797, "volume": 721281.5, "close_time": 1745193599999, "quote_volume": 57139.74331, "trades": 265, "taker_buy_base": 366177.6, "taker_buy_quote": 29121.48165 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.079, "high": 0.0794, "low": 0.0769, "close": 0.0769, "volume": 666745.2, "close_time": 1745207999999, "quote_volume": 52218.4525, "trades": 173, "taker_buy_base": 172681.1, "taker_buy_quote": 13563.68911 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.077, "high": 0.0781, "low": 0.0768, "close": 0.078, "volume": 273557.1, "close_time": 1745222399999, "quote_volume": 21244.36249, "trades": 73, "taker_buy_base": 147810.8, "taker_buy_quote": 11524.2653 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.078, "high": 0.089, "low": 0.078, "close": 0.0824, "volume": 2506797.2, "close_time": 1745236799999, "quote_volume": 209443.16624, "trades": 1026, "taker_buy_base": 1224907.3, "taker_buy_quote": 102280.60596 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0824, "high": 0.0828, "low": 0.078, "close": 0.079, "volume": 1129078.7, "close_time": 1745251199999, "quote_volume": 90708.13883, "trades": 460, "taker_buy_base": 507019.6, "taker_buy_quote": 40781.29813 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.079, "high": 0.0797, "low": 0.077, "close": 0.0782, "volume": 220968.5, "close_time": 1745265599999, "quote_volume": 17199.97399, "trades": 140, "taker_buy_base": 90358.8, "taker_buy_quote": 7044.60955 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.0781, "high": 0.0783, "low": 0.077, "close": 0.0775, "volume": 141434.5, "close_time": 1745279999999, "quote_volume": 10986.02836, "trades": 88, "taker_buy_base": 76856.9, "taker_buy_quote": 5961.96475 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0768, "high": 0.078, "low": 0.076, "close": 0.0771, "volume": 255422.1, "close_time": 1745294399999, "quote_volume": 19644.19143, "trades": 95, "taker_buy_base": 122077.9, "taker_buy_quote": 9439.86206 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.0777, "high": 0.0782, "low": 0.0749, "close": 0.0766, "volume": 305884.5, "close_time": 1745308799999, "quote_volume": 23199.28883, "trades": 118, "taker_buy_base": 153268.6, "taker_buy_quote": 11618.51516 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0756, "close": 0.0765, "volume": 493908.6, "close_time": 1745323199999, "quote_volume": 37668.47569, "trades": 174, "taker_buy_base": 297611.0, "taker_buy_quote": 22702.13336 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0764, "high": 0.0795, "low": 0.0758, "close": 0.079, "volume": 440523.0, "close_time": 1745337599999, "quote_volume": 34237.56485, "trades": 202, "taker_buy_base": 151064.6, "taker_buy_quote": 11724.80113 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0775, "close": 0.0783, "volume": 379356.7, "close_time": 1745351999999, "quote_volume": 29751.33643, "trades": 135, "taker_buy_base": 155005.0, "taker_buy_quote": 12174.48019 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0783, "high": 0.0812, "low": 0.0777, "close": 0.0812, "volume": 353816.7, "close_time": 1745366399999, "quote_volume": 28253.11337, "trades": 115, "taker_buy_base": 187733.6, "taker_buy_quote": 15048.78364 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0809, "high": 0.0842, "low": 0.0805, "close": 0.0833, "volume": 308030.8, "close_time": 1745380799999, "quote_volume": 25507.93323, "trades": 138, "taker_buy_base": 186768.3, "taker_buy_quote": 15476.70626 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.083, "high": 0.0838, "low": 0.082, "close": 0.0828, "volume": 704793.2, "close_time": 1745395199999, "quote_volume": 58301.89349, "trades": 136, "taker_buy_base": 231919.1, "taker_buy_quote": 19198.74007 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0808, "close": 0.0812, "volume": 847452.6, "close_time": 1745409599999, "quote_volume": 69663.03708, "trades": 463, "taker_buy_base": 595515.8, "taker_buy_quote": 48961.24636 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.0819, "high": 0.0837, "low": 0.0809, "close": 0.0826, "volume": 1041254.4, "close_time": 1745423999999, "quote_volume": 85499.57733, "trades": 527, "taker_buy_base": 534410.3, "taker_buy_quote": 43934.13945 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.0825, "high": 0.0836, "low": 0.0808, "close": 0.0811, "volume": 1383430.5, "close_time": 1745438399999, "quote_volume": 113120.88457, "trades": 356, "taker_buy_base": 708542.6, "taker_buy_quote": 57865.0651 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0813, "high": 0.082, "low": 0.0808, "close": 0.0815, "volume": 255338.6, "close_time": 1745452799999, "quote_volume": 20770.13927, "trades": 102, "taker_buy_base": 149738.7, "taker_buy_quote": 12203.74688 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.082, "high": 0.0822, "low": 0.0785, "close": 0.0785, "volume": 156428.8, "close_time": 1745467199999, "quote_volume": 12519.66149, "trades": 82, "taker_buy_base": 86830.9, "taker_buy_quote": 6962.86543 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0786, "high": 0.08, "low": 0.0784, "close": 0.0785, "volume": 398245.7, "close_time": 1745481599999, "quote_volume": 31549.61264, "trades": 213, "taker_buy_base": 192095.1, "taker_buy_quote": 15256.33608 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0787, "high": 0.0796, "low": 0.0776, "close": 0.0796, "volume": 473989.9, "close_time": 1745495999999, "quote_volume": 37120.24204, "trades": 178, "taker_buy_base": 183012.5, "taker_buy_quote": 14350.16387 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0792, "high": 0.0822, "low": 0.0792, "close": 0.0818, "volume": 325952.5, "close_time": 1745510399999, "quote_volume": 26202.27125, "trades": 99, "taker_buy_base": 162861.2, "taker_buy_quote": 13158.09829 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.0819, "high": 0.0834, "low": 0.0817, "close": 0.0822, "volume": 370073.0, "close_time": 1745524799999, "quote_volume": 30497.84251, "trades": 323, "taker_buy_base": 250079.4, "taker_buy_quote": 20590.9896 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0821, "high": 0.0843, "low": 0.0821, "close": 0.0835, "volume": 190527.9, "close_time": 1745539199999, "quote_volume": 15886.81916, "trades": 87, "taker_buy_base": 115124.1, "taker_buy_quote": 9610.19817 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0836, "high": 0.0845, "low": 0.0818, "close": 0.082, "volume": 270437.2, "close_time": 1745553599999, "quote_volume": 22433.52037, "trades": 133, "taker_buy_base": 146886.3, "taker_buy_quote": 12181.97014 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0826, "high": 0.0855, "low": 0.0826, "close": 0.0851, "volume": 860308.0, "close_time": 1745567999999, "quote_volume": 71883.40887, "trades": 488, "taker_buy_base": 289048.5, "taker_buy_quote": 24175.27136 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0835, "close": 0.0851, "volume": 858376.9, "close_time": 1745582399999, "quote_volume": 72176.43429, "trades": 325, "taker_buy_base": 225561.3, "taker_buy_quote": 19072.96749 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0834, "close": 0.0844, "volume": 530400.0, "close_time": 1745596799999, "quote_volume": 44810.89941, "trades": 208, "taker_buy_base": 262640.2, "taker_buy_quote": 22212.77182 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0833, "close": 0.084, "volume": 254762.0, "close_time": 1745611199999, "quote_volume": 21458.01601, "trades": 149, "taker_buy_base": 132658.0, "taker_buy_quote": 11202.25271 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0842, "high": 0.0852, "low": 0.0833, "close": 0.0849, "volume": 273361.0, "close_time": 1745625599999, "quote_volume": 23052.9002, "trades": 265, "taker_buy_base": 63901.2, "taker_buy_quote": 5419.1633 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0853, "high": 0.0917, "low": 0.0852, "close": 0.0915, "volume": 1356285.2, "close_time": 1745639999999, "quote_volume": 121874.06663, "trades": 476, "taker_buy_base": 818902.6, "taker_buy_quote": 73520.15751 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0884, "close": 0.0899, "volume": 867772.6, "close_time": 1745654399999, "quote_volume": 78744.37138, "trades": 202, "taker_buy_base": 62207.0, "taker_buy_quote": 5603.88672 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0871, "close": 0.0871, "volume": 159646.4, "close_time": 1745668799999, "quote_volume": 14199.43262, "trades": 190, "taker_buy_base": 63400.8, "taker_buy_quote": 5651.36575 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0876, "high": 0.09, "low": 0.086, "close": 0.09, "volume": 468520.4, "close_time": 1745683199999, "quote_volume": 40969.55905, "trades": 332, "taker_buy_base": 179564.8, "taker_buy_quote": 15699.00319 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0887, "close": 0.0894, "volume": 241131.7, "close_time": 1745697599999, "quote_volume": 21588.06242, "trades": 140, "taker_buy_base": 57975.3, "taker_buy_quote": 5193.79712 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0896, "high": 0.0915, "low": 0.089, "close": 0.0912, "volume": 157687.0, "close_time": 1745711999999, "quote_volume": 14206.28204, "trades": 120, "taker_buy_base": 96133.9, "taker_buy_quote": 8642.19602 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.091, "high": 0.0911, "low": 0.0866, "close": 0.0889, "volume": 327974.6, "close_time": 1745726399999, "quote_volume": 29125.77206, "trades": 159, "taker_buy_base": 167626.2, "taker_buy_quote": 14889.38977 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0871, "close": 0.0883, "volume": 475968.5, "close_time": 1745740799999, "quote_volume": 42051.16955, "trades": 287, "taker_buy_base": 252829.9, "taker_buy_quote": 22300.9785 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.0883, "high": 0.0906, "low": 0.0877, "close": 0.0898, "volume": 208954.3, "close_time": 1745755199999, "quote_volume": 18646.13179, "trades": 133, "taker_buy_base": 139719.2, "taker_buy_quote": 12456.51901 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0863, "close": 0.0866, "volume": 354040.2, "close_time": 1745769599999, "quote_volume": 31094.92649, "trades": 200, "taker_buy_base": 138169.5, "taker_buy_quote": 12154.09812 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0856, "close": 0.0872, "volume": 90222.9, "close_time": 1745783999999, "quote_volume": 7781.75253, "trades": 87, "taker_buy_base": 41643.0, "taker_buy_quote": 3590.97625 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0869, "high": 0.0883, "low": 0.086, "close": 0.0861, "volume": 127769.6, "close_time": 1745798399999, "quote_volume": 11132.31311, "trades": 99, "taker_buy_base": 86654.1, "taker_buy_quote": 7535.94438 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0861, "high": 0.0861, "low": 0.082, "close": 0.086, "volume": 394437.8, "close_time": 1745812799999, "quote_volume": 33421.15776, "trades": 197, "taker_buy_base": 179478.9, "taker_buy_quote": 15241.85296 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.0858, "high": 0.0906, "low": 0.0858, "close": 0.0899, "volume": 404677.0, "close_time": 1745827199999, "quote_volume": 36038.12951, "trades": 276, "taker_buy_base": 188032.7, "taker_buy_quote": 16740.51301 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.0902, "high": 0.0922, "low": 0.0894, "close": 0.0903, "volume": 743690.6, "close_time": 1745841599999, "quote_volume": 67497.22983, "trades": 293, "taker_buy_base": 285092.6, "taker_buy_quote": 25908.79324 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0865, "close": 0.0869, "volume": 167305.5, "close_time": 1745855999999, "quote_volume": 14864.96751, "trades": 182, "taker_buy_base": 64410.7, "taker_buy_quote": 5761.04297 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.0872, "high": 0.0907, "low": 0.0867, "close": 0.0899, "volume": 853898.7, "close_time": 1745870399999, "quote_volume": 76539.4684, "trades": 348, "taker_buy_base": 497332.9, "taker_buy_quote": 44667.91087 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0898, "high": 0.0902, "low": 0.089, "close": 0.0898, "volume": 290108.4, "close_time": 1745884799999, "quote_volume": 25975.38083, "trades": 158, "taker_buy_base": 221485.9, "taker_buy_quote": 19859.40586 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0899, "high": 0.0912, "low": 0.0894, "close": 0.0906, "volume": 219918.4, "close_time": 1745899199999, "quote_volume": 19802.74153, "trades": 145, "taker_buy_base": 131885.9, "taker_buy_quote": 11879.6747 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.0906, "high": 0.094, "low": 0.09, "close": 0.0925, "volume": 515118.3, "close_time": 1745913599999, "quote_volume": 47568.3565, "trades": 309, "taker_buy_base": 327934.9, "taker_buy_quote": 30286.8402 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0889, "close": 0.0893, "volume": 600365.0, "close_time": 1745927999999, "quote_volume": 54533.5054, "trades": 173, "taker_buy_base": 394662.9, "taker_buy_quote": 35851.67846 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0891, "high": 0.09, "low": 0.0877, "close": 0.0887, "volume": 128860.4, "close_time": 1745942399999, "quote_volume": 11459.19417, "trades": 147, "taker_buy_base": 82334.5, "taker_buy_quote": 7321.04898 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0889, "high": 0.0896, "low": 0.088, "close": 0.0886, "volume": 181296.0, "close_time": 1745956799999, "quote_volume": 16108.40789, "trades": 136, "taker_buy_base": 136083.9, "taker_buy_quote": 12079.71837 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0884, "high": 0.0884, "low": 0.085, "close": 0.0863, "volume": 391515.0, "close_time": 1745971199999, "quote_volume": 34049.93099, "trades": 222, "taker_buy_base": 81630.1, "taker_buy_quote": 7102.87996 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0863, "high": 0.0891, "low": 0.0863, "close": 0.0886, "volume": 347210.1, "close_time": 1745985599999, "quote_volume": 30608.76381, "trades": 278, "taker_buy_base": 255960.2, "taker_buy_quote": 22559.90628 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0865, "close": 0.0867, "volume": 214839.5, "close_time": 1745999999999, "quote_volume": 18861.89339, "trades": 134, "taker_buy_base": 138854.6, "taker_buy_quote": 12211.76314 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.0869, "high": 0.089, "low": 0.0868, "close": 0.0883, "volume": 329593.6, "close_time": 1746014399999, "quote_volume": 28943.68986, "trades": 185, "taker_buy_base": 249503.6, "taker_buy_quote": 21907.58832 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0828, "close": 0.0846, "volume": 1104442.2, "close_time": 1746028799999, "quote_volume": 93615.43051, "trades": 680, "taker_buy_base": 447089.2, "taker_buy_quote": 37983.78013 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0844, "high": 0.0869, "low": 0.0839, "close": 0.0867, "volume": 265675.0, "close_time": 1746043199999, "quote_volume": 22716.61714, "trades": 358, "taker_buy_base": 118170.1, "taker_buy_quote": 10110.07115 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0861, "close": 0.0874, "volume": 227514.0, "close_time": 1746057599999, "quote_volume": 19779.56601, "trades": 200, "taker_buy_base": 123054.9, "taker_buy_quote": 10673.97138 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0874, "high": 0.09, "low": 0.0871, "close": 0.0872, "volume": 434479.1, "close_time": 1746071999999, "quote_volume": 38343.68161, "trades": 1009, "taker_buy_base": 161720.7, "taker_buy_quote": 14317.20275 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0872, "high": 0.09, "low": 0.0868, "close": 0.0898, "volume": 463952.8, "close_time": 1746086399999, "quote_volume": 40999.6788, "trades": 621, "taker_buy_base": 220812.5, "taker_buy_quote": 19539.06693 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0897, "high": 0.0928, "low": 0.0894, "close": 0.0907, "volume": 806535.5, "close_time": 1746100799999, "quote_volume": 73271.16873, "trades": 1115, "taker_buy_base": 488517.3, "taker_buy_quote": 44377.19347 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0893, "close": 0.09, "volume": 279906.0, "close_time": 1746115199999, "quote_volume": 25261.37166, "trades": 428, "taker_buy_base": 156873.2, "taker_buy_quote": 14159.82268 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.09, "high": 0.0901, "low": 0.089, "close": 0.0899, "volume": 70048.3, "close_time": 1746129599999, "quote_volume": 6273.84526, "trades": 112, "taker_buy_base": 56311.2, "taker_buy_quote": 5042.63651 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0895, "close": 0.09, "volume": 382151.0, "close_time": 1746143999999, "quote_volume": 34427.13084, "trades": 226, "taker_buy_base": 278399.6, "taker_buy_quote": 25101.00414 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0901, "high": 0.0937, "low": 0.0889, "close": 0.0892, "volume": 812825.4, "close_time": 1746158399999, "quote_volume": 74775.12591, "trades": 784, "taker_buy_base": 384658.1, "taker_buy_quote": 35427.46765 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0871, "close": 0.0871, "volume": 347986.4, "close_time": 1746172799999, "quote_volume": 30678.50311, "trades": 414, "taker_buy_base": 234405.7, "taker_buy_quote": 20687.32228 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.087, "high": 0.0879, "low": 0.0869, "close": 0.0873, "volume": 260126.7, "close_time": 1746187199999, "quote_volume": 22722.64784, "trades": 323, "taker_buy_base": 100146.7, "taker_buy_quote": 8756.48238 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0872, "high": 0.0885, "low": 0.0866, "close": 0.0876, "volume": 414749.1, "close_time": 1746201599999, "quote_volume": 36486.70848, "trades": 378, "taker_buy_base": 189557.2, "taker_buy_quote": 16673.90588 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0876, "high": 0.0885, "low": 0.0869, "close": 0.0871, "volume": 53064.9, "close_time": 1746215999999, "quote_volume": 4642.10044, "trades": 71, "taker_buy_base": 42713.9, "taker_buy_quote": 3733.10303 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.0869, "high": 0.0885, "low": 0.0869, "close": 0.0885, "volume": 116957.7, "close_time": 1746230399999, "quote_volume": 10313.21235, "trades": 45, "taker_buy_base": 108779.9, "taker_buy_quote": 9596.51138 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0858, "close": 0.0863, "volume": 146556.2, "close_time": 1746244799999, "quote_volume": 12703.07667, "trades": 123, "taker_buy_base": 54619.7, "taker_buy_quote": 4724.05625 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0849, "close": 0.0852, "volume": 189114.2, "close_time": 1746259199999, "quote_volume": 16191.74432, "trades": 198, "taker_buy_base": 87707.2, "taker_buy_quote": 7516.71467 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0832, "close": 0.0834, "volume": 290925.9, "close_time": 1746273599999, "quote_volume": 24469.9649, "trades": 334, "taker_buy_base": 173728.4, "taker_buy_quote": 14635.71851 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.0836, "high": 0.0845, "low": 0.0835, "close": 0.084, "volume": 322895.4, "close_time": 1746287999999, "quote_volume": 27093.38404, "trades": 265, "taker_buy_base": 197926.9, "taker_buy_quote": 16602.18295 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0808, "close": 0.0828, "volume": 593284.0, "close_time": 1746302399999, "quote_volume": 48820.64029, "trades": 311, "taker_buy_base": 236800.0, "taker_buy_quote": 19503.32536 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0808, "close": 0.0809, "volume": 368311.7, "close_time": 1746316799999, "quote_volume": 30146.05795, "trades": 263, "taker_buy_base": 203975.2, "taker_buy_quote": 16665.55365 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0787, "close": 0.079, "volume": 246883.3, "close_time": 1746331199999, "quote_volume": 19682.30318, "trades": 197, "taker_buy_base": 129713.8, "taker_buy_quote": 10348.42575 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0789, "high": 0.0799, "low": 0.0786, "close": 0.0791, "volume": 357346.3, "close_time": 1746345599999, "quote_volume": 28276.49405, "trades": 278, "taker_buy_base": 205177.1, "taker_buy_quote": 16249.57551 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0792, "high": 0.0798, "low": 0.078, "close": 0.0795, "volume": 364506.2, "close_time": 1746359999999, "quote_volume": 28751.1675, "trades": 377, "taker_buy_base": 187118.1, "taker_buy_quote": 14811.59161 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0787, "close": 0.0792, "volume": 223187.0, "close_time": 1746374399999, "quote_volume": 17724.36129, "trades": 368, "taker_buy_base": 98515.5, "taker_buy_quote": 7823.76228 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0776, "close": 0.0785, "volume": 287086.2, "close_time": 1746388799999, "quote_volume": 22483.92777, "trades": 434, "taker_buy_base": 153504.1, "taker_buy_quote": 12014.4623 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0784, "high": 0.0793, "low": 0.0781, "close": 0.0784, "volume": 448160.0, "close_time": 1746403199999, "quote_volume": 35276.57021, "trades": 396, "taker_buy_base": 233705.2, "taker_buy_quote": 18397.93546 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0783, "high": 0.0802, "low": 0.0781, "close": 0.0794, "volume": 321522.4, "close_time": 1746417599999, "quote_volume": 25429.45667, "trades": 617, "taker_buy_base": 117646.2, "taker_buy_quote": 9308.588 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0793, "high": 0.0806, "low": 0.0792, "close": 0.0796, "volume": 220620.7, "close_time": 1746431999999, "quote_volume": 17643.73071, "trades": 396, "taker_buy_base": 86752.9, "taker_buy_quote": 6927.31953 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0795, "high": 0.0799, "low": 0.077, "close": 0.0774, "volume": 601266.1, "close_time": 1746446399999, "quote_volume": 46997.09326, "trades": 620, "taker_buy_base": 234524.4, "taker_buy_quote": 18418.6156 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.077, "high": 0.0777, "low": 0.0762, "close": 0.0768, "volume": 754216.0, "close_time": 1746460799999, "quote_volume": 58060.67609, "trades": 836, "taker_buy_base": 276944.7, "taker_buy_quote": 21352.61423 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.077, "high": 0.0788, "low": 0.077, "close": 0.0778, "volume": 359290.4, "close_time": 1746475199999, "quote_volume": 27888.35788, "trades": 405, "taker_buy_base": 157943.6, "taker_buy_quote": 12251.87674 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0778, "high": 0.0785, "low": 0.0765, "close": 0.0778, "volume": 260237.0, "close_time": 1746489599999, "quote_volume": 20225.9979, "trades": 314, "taker_buy_base": 140399.9, "taker_buy_quote": 10919.30132 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0776, "high": 0.0787, "low": 0.0765, "close": 0.0779, "volume": 360737.6, "close_time": 1746503999999, "quote_volume": 27963.00985, "trades": 445, "taker_buy_base": 187917.6, "taker_buy_quote": 14553.77711 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.078, "high": 0.0803, "low": 0.078, "close": 0.0788, "volume": 1227115.4, "close_time": 1746518399999, "quote_volume": 96641.29751, "trades": 762, "taker_buy_base": 753302.9, "taker_buy_quote": 59245.53964 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0754, "close": 0.0761, "volume": 1642334.1, "close_time": 1746532799999, "quote_volume": 126429.11443, "trades": 475, "taker_buy_base": 247901.6, "taker_buy_quote": 19167.31295 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0763, "high": 0.0776, "low": 0.0755, "close": 0.0759, "volume": 488117.8, "close_time": 1746547199999, "quote_volume": 37241.41459, "trades": 298, "taker_buy_base": 219020.0, "taker_buy_quote": 16721.74554 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0757, "high": 0.0768, "low": 0.0752, "close": 0.0757, "volume": 787541.6, "close_time": 1746561599999, "quote_volume": 59750.20986, "trades": 514, "taker_buy_base": 329456.0, "taker_buy_quote": 24995.2456 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0756, "high": 0.0772, "low": 0.0739, "close": 0.077, "volume": 938565.6, "close_time": 1746575999999, "quote_volume": 71043.69451, "trades": 636, "taker_buy_base": 449929.9, "taker_buy_quote": 34193.32813 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0771, "high": 0.0783, "low": 0.0762, "close": 0.0768, "volume": 719858.1, "close_time": 1746590399999, "quote_volume": 55763.81464, "trades": 581, "taker_buy_base": 399229.0, "taker_buy_quote": 30908.49246 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0767, "high": 0.0776, "low": 0.076, "close": 0.0776, "volume": 314565.7, "close_time": 1746604799999, "quote_volume": 24122.31182, "trades": 234, "taker_buy_base": 115238.7, "taker_buy_quote": 8826.97053 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0774, "high": 0.0785, "low": 0.0774, "close": 0.0785, "volume": 252603.9, "close_time": 1746619199999, "quote_volume": 19653.88141, "trades": 84, "taker_buy_base": 39568.2, "taker_buy_quote": 3086.35445 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0775, "close": 0.0776, "volume": 203455.3, "close_time": 1746633599999, "quote_volume": 15915.60845, "trades": 134, "taker_buy_base": 164922.5, "taker_buy_quote": 12907.47757 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.0772, "high": 0.0781, "low": 0.0763, "close": 0.0769, "volume": 374731.9, "close_time": 1746647999999, "quote_volume": 28886.49085, "trades": 247, "taker_buy_base": 142049.1, "taker_buy_quote": 10953.29126 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0769, "high": 0.0796, "low": 0.0767, "close": 0.0795, "volume": 881683.2, "close_time": 1746662399999, "quote_volume": 68863.55745, "trades": 530, "taker_buy_base": 477558.0, "taker_buy_quote": 37291.45964 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0795, "high": 0.0824, "low": 0.0795, "close": 0.0824, "volume": 460364.9, "close_time": 1746676799999, "quote_volume": 37407.50858, "trades": 392, "taker_buy_base": 191198.9, "taker_buy_quote": 15564.01227 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0824, "high": 0.0846, "low": 0.0824, "close": 0.0841, "volume": 703023.0, "close_time": 1746691199999, "quote_volume": 58755.54036, "trades": 458, "taker_buy_base": 332338.0, "taker_buy_quote": 27786.34273 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0842, "high": 0.0856, "low": 0.0842, "close": 0.085, "volume": 797520.1, "close_time": 1746705599999, "quote_volume": 67679.93835, "trades": 709, "taker_buy_base": 405815.7, "taker_buy_quote": 34431.77311 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0854, "high": 0.0884, "low": 0.0847, "close": 0.087, "volume": 535087.8, "close_time": 1746719999999, "quote_volume": 46054.91791, "trades": 301, "taker_buy_base": 384388.9, "taker_buy_quote": 33086.35468 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.0873, "high": 0.0883, "low": 0.087, "close": 0.0877, "volume": 665050.4, "close_time": 1746734399999, "quote_volume": 58274.16706, "trades": 336, "taker_buy_base": 361278.6, "taker_buy_quote": 31681.21683 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.0878, "high": 0.0908, "low": 0.0877, "close": 0.0901, "volume": 787055.2, "close_time": 1746748799999, "quote_volume": 70349.45662, "trades": 576, "taker_buy_base": 372615.7, "taker_buy_quote": 33212.02186 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0906, "high": 0.0937, "low": 0.0902, "close": 0.0917, "volume": 722394.4, "close_time": 1746763199999, "quote_volume": 66710.91388, "trades": 483, "taker_buy_base": 330870.3, "taker_buy_quote": 30525.17979 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0919, "high": 0.0965, "low": 0.0919, "close": 0.0949, "volume": 701096.0, "close_time": 1746777599999, "quote_volume": 65953.32834, "trades": 470, "taker_buy_base": 302468.1, "taker_buy_quote": 28570.98579 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0954, "high": 0.0987, "low": 0.0946, "close": 0.0974, "volume": 1087388.0, "close_time": 1746791999999, "quote_volume": 104857.40658, "trades": 880, "taker_buy_base": 423948.4, "taker_buy_quote": 40879.2631 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0976, "high": 0.0994, "low": 0.096, "close": 0.098, "volume": 1679892.2, "close_time": 1746806399999, "quote_volume": 164016.03096, "trades": 3421, "taker_buy_base": 861359.2, "taker_buy_quote": 84176.87479 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.098, "high": 0.0992, "low": 0.0965, "close": 0.0984, "volume": 601439.9, "close_time": 1746820799999, "quote_volume": 58971.5947, "trades": 1898, "taker_buy_base": 373116.5, "taker_buy_quote": 36629.04535 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0984, "high": 0.1, "low": 0.0981, "close": 0.0994, "volume": 419972.4, "close_time": 1746835199999, "quote_volume": 41498.61874, "trades": 806, "taker_buy_base": 309419.9, "taker_buy_quote": 30578.02091 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0997, "high": 0.1047, "low": 0.0986, "close": 0.0994, "volume": 607893.9, "close_time": 1746849599999, "quote_volume": 61439.63671, "trades": 1478, "taker_buy_base": 296373.7, "taker_buy_quote": 29870.40284 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0995, "high": 0.1037, "low": 0.0973, "close": 0.1021, "volume": 1045944.6, "close_time": 1746863999999, "quote_volume": 105180.04078, "trades": 2796, "taker_buy_base": 844808.3, "taker_buy_quote": 85078.48598 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.1025, "high": 0.1031, "low": 0.0978, "close": 0.098, "volume": 602886.3, "close_time": 1746878399999, "quote_volume": 60338.43441, "trades": 1133, "taker_buy_base": 247571.4, "taker_buy_quote": 24783.72202 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.098, "high": 0.101, "low": 0.0979, "close": 0.1001, "volume": 298030.9, "close_time": 1746892799999, "quote_volume": 29728.8266, "trades": 1348, "taker_buy_base": 178926.5, "taker_buy_quote": 17868.37121 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.1, "high": 0.1031, "low": 0.0994, "close": 0.1028, "volume": 416043.5, "close_time": 1746907199999, "quote_volume": 42067.14258, "trades": 1776, "taker_buy_base": 258692.7, "taker_buy_quote": 26172.72931 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.1027, "high": 0.1067, "low": 0.1023, "close": 0.1066, "volume": 444831.1, "close_time": 1746921599999, "quote_volume": 46408.88071, "trades": 1543, "taker_buy_base": 276808.9, "taker_buy_quote": 28891.40375 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1067, "high": 0.1071, "low": 0.1031, "close": 0.1052, "volume": 437328.7, "close_time": 1746935999999, "quote_volume": 45902.09952, "trades": 2085, "taker_buy_base": 198302.1, "taker_buy_quote": 20874.30009 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.105, "high": 0.1059, "low": 0.0997, "close": 0.1004, "volume": 442048.8, "close_time": 1746950399999, "quote_volume": 45453.03104, "trades": 868, "taker_buy_base": 243101.7, "taker_buy_quote": 24964.80348 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.1003, "high": 0.1032, "low": 0.0995, "close": 0.1028, "volume": 358706.6, "close_time": 1746964799999, "quote_volume": 36564.67164, "trades": 670, "taker_buy_base": 237726.7, "taker_buy_quote": 24194.05534 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.1027, "high": 0.105, "low": 0.1009, "close": 0.1016, "volume": 429983.2, "close_time": 1746979199999, "quote_volume": 44410.88494, "trades": 986, "taker_buy_base": 245535.7, "taker_buy_quote": 25412.79276 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.1016, "high": 0.1046, "low": 0.1004, "close": 0.1046, "volume": 264604.4, "close_time": 1746993599999, "quote_volume": 27091.9872, "trades": 502, "taker_buy_base": 146537.7, "taker_buy_quote": 15017.25108 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.1041, "high": 0.1144, "low": 0.1033, "close": 0.1039, "volume": 267323.5, "close_time": 1747007999999, "quote_volume": 27915.977, "trades": 266, "taker_buy_base": 190143.0, "taker_buy_quote": 19882.68889 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1038, "high": 0.1052, "low": 0.1015, "close": 0.1047, "volume": 276632.7, "close_time": 1747022399999, "quote_volume": 28653.44035, "trades": 1013, "taker_buy_base": 151989.3, "taker_buy_quote": 15762.96293 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.1047, "high": 0.1073, "low": 0.103, "close": 0.1062, "volume": 263203.1, "close_time": 1747036799999, "quote_volume": 27564.64795, "trades": 689, "taker_buy_base": 101613.1, "taker_buy_quote": 10680.13535 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1058, "high": 0.1097, "low": 0.104, "close": 0.1063, "volume": 935165.3, "close_time": 1747051199999, "quote_volume": 100402.49646, "trades": 1558, "taker_buy_base": 498125.4, "taker_buy_quote": 53573.93102 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.106, "high": 0.1084, "low": 0.1033, "close": 0.1042, "volume": 909390.5, "close_time": 1747065599999, "quote_volume": 96289.9036, "trades": 1960, "taker_buy_base": 372884.8, "taker_buy_quote": 39532.77204 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.1044, "high": 0.1073, "low": 0.0993, "close": 0.1023, "volume": 656395.2, "close_time": 1747079999999, "quote_volume": 67642.11222, "trades": 1617, "taker_buy_base": 201050.0, "taker_buy_quote": 20721.31282 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.1019, "high": 0.1054, "low": 0.1018, "close": 0.1046, "volume": 274898.7, "close_time": 1747094399999, "quote_volume": 28504.68585, "trades": 884, "taker_buy_base": 138573.7, "taker_buy_quote": 14397.02248 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1044, "high": 0.1044, "low": 0.0973, "close": 0.0974, "volume": 404085.7, "close_time": 1747108799999, "quote_volume": 40294.23579, "trades": 1613, "taker_buy_base": 187680.8, "taker_buy_quote": 18694.2772 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0974, "high": 0.1004, "low": 0.0972, "close": 0.0996, "volume": 325416.0, "close_time": 1747123199999, "quote_volume": 32287.0428, "trades": 1152, "taker_buy_base": 165440.2, "taker_buy_quote": 16410.43239 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0996, "high": 0.1021, "low": 0.099, "close": 0.1012, "volume": 537672.4, "close_time": 1747137599999, "quote_volume": 54005.72992, "trades": 1336, "taker_buy_base": 302546.0, "taker_buy_quote": 30421.22037 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.101, "high": 0.1076, "low": 0.0997, "close": 0.105, "volume": 2126422.3, "close_time": 1747151999999, "quote_volume": 222404.81393, "trades": 2330, "taker_buy_base": 1120486.7, "taker_buy_quote": 117095.93013 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.1055, "high": 0.1112, "low": 0.1055, "close": 0.1096, "volume": 1275665.4, "close_time": 1747166399999, "quote_volume": 137510.79265, "trades": 1181, "taker_buy_base": 751479.8, "taker_buy_quote": 80979.79805 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1099, "high": 0.113, "low": 0.1084, "close": 0.1099, "volume": 1331102.3, "close_time": 1747180799999, "quote_volume": 147570.44275, "trades": 1044, "taker_buy_base": 566522.0, "taker_buy_quote": 62978.7602 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1099, "high": 0.1175, "low": 0.1091, "close": 0.1172, "volume": 761571.4, "close_time": 1747195199999, "quote_volume": 86908.47903, "trades": 1794, "taker_buy_base": 315843.2, "taker_buy_quote": 36144.23209 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.1175, "high": 0.1177, "low": 0.113, "close": 0.1152, "volume": 682424.8, "close_time": 1747209599999, "quote_volume": 78757.4271, "trades": 1431, "taker_buy_base": 251016.4, "taker_buy_quote": 28989.9994 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1099, "close": 0.1132, "volume": 634315.6, "close_time": 1747223999999, "quote_volume": 71469.60144, "trades": 1257, "taker_buy_base": 291587.2, "taker_buy_quote": 32749.19068 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.113, "high": 0.113, "low": 0.1072, "close": 0.1088, "volume": 774462.0, "close_time": 1747238399999, "quote_volume": 84950.34736, "trades": 839, "taker_buy_base": 306081.5, "taker_buy_quote": 33564.70006 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1064, "close": 0.1071, "volume": 401864.5, "close_time": 1747252799999, "quote_volume": 43310.74735, "trades": 585, "taker_buy_base": 211873.8, "taker_buy_quote": 22839.17122 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.1076, "high": 0.1086, "low": 0.1067, "close": 0.107, "volume": 222814.9, "close_time": 1747267199999, "quote_volume": 24101.6341, "trades": 292, "taker_buy_base": 164209.3, "taker_buy_quote": 17785.36967 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1066, "high": 0.1071, "low": 0.102, "close": 0.1023, "volume": 431339.1, "close_time": 1747281599999, "quote_volume": 44630.4654, "trades": 802, "taker_buy_base": 96168.6, "taker_buy_quote": 10097.81092 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.1026, "high": 0.1034, "low": 0.0976, "close": 0.0976, "volume": 601515.4, "close_time": 1747295999999, "quote_volume": 61113.76991, "trades": 687, "taker_buy_base": 428527.6, "taker_buy_quote": 43732.04936 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0978, "high": 0.1006, "low": 0.0969, "close": 0.0994, "volume": 522936.7, "close_time": 1747310399999, "quote_volume": 51668.31663, "trades": 494, "taker_buy_base": 188372.8, "taker_buy_quote": 18692.79396 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0996, "high": 0.101, "low": 0.0962, "close": 0.101, "volume": 1116722.8, "close_time": 1747324799999, "quote_volume": 111421.84626, "trades": 954, "taker_buy_base": 326738.7, "taker_buy_quote": 32391.92072 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.101, "high": 0.1035, "low": 0.0991, "close": 0.0998, "volume": 374689.7, "close_time": 1747339199999, "quote_volume": 38048.47465, "trades": 898, "taker_buy_base": 235972.3, "taker_buy_quote": 24031.39691 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1001, "high": 0.101, "low": 0.095, "close": 0.0972, "volume": 428560.8, "close_time": 1747353599999, "quote_volume": 42264.5359, "trades": 797, "taker_buy_base": 175095.8, "taker_buy_quote": 17355.03193 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0974, "high": 0.1019, "low": 0.0971, "close": 0.1013, "volume": 219023.3, "close_time": 1747367999999, "quote_volume": 21872.36358, "trades": 561, "taker_buy_base": 141835.0, "taker_buy_quote": 14147.26538 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.1017, "high": 0.103, "low": 0.0999, "close": 0.1025, "volume": 240348.1, "close_time": 1747382399999, "quote_volume": 24360.71008, "trades": 461, "taker_buy_base": 136814.5, "taker_buy_quote": 13860.02162 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.102, "high": 0.1025, "low": 0.0994, "close": 0.1004, "volume": 402610.7, "close_time": 1747396799999, "quote_volume": 40651.58264, "trades": 706, "taker_buy_base": 288944.1, "taker_buy_quote": 29192.62636 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.1005, "high": 0.1006, "low": 0.098, "close": 0.0992, "volume": 183442.4, "close_time": 1747411199999, "quote_volume": 18241.42763, "trades": 414, "taker_buy_base": 101055.8, "taker_buy_quote": 10050.07282 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0971, "close": 0.0986, "volume": 102939.4, "close_time": 1747425599999, "quote_volume": 10087.14774, "trades": 441, "taker_buy_base": 54033.5, "taker_buy_quote": 5305.55226 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0954, "close": 0.0956, "volume": 298502.8, "close_time": 1747439999999, "quote_volume": 29147.31167, "trades": 343, "taker_buy_base": 204014.6, "taker_buy_quote": 19962.45551 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0915, "close": 0.0941, "volume": 140781.5, "close_time": 1747454399999, "quote_volume": 13135.05041, "trades": 480, "taker_buy_base": 46158.9, "taker_buy_quote": 4281.54996 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0939, "high": 0.0952, "low": 0.0929, "close": 0.0933, "volume": 322274.5, "close_time": 1747468799999, "quote_volume": 30170.34278, "trades": 214, "taker_buy_base": 70256.7, "taker_buy_quote": 6585.54862 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0924, "close": 0.093, "volume": 165724.0, "close_time": 1747483199999, "quote_volume": 15482.02803, "trades": 219, "taker_buy_base": 96706.7, "taker_buy_quote": 9041.55837 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0929, "high": 0.094, "low": 0.0913, "close": 0.0935, "volume": 298813.4, "close_time": 1747497599999, "quote_volume": 27511.83411, "trades": 271, "taker_buy_base": 98449.2, "taker_buy_quote": 9123.38581 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.0929, "high": 0.095, "low": 0.0914, "close": 0.0926, "volume": 631680.1, "close_time": 1747511999999, "quote_volume": 58925.50717, "trades": 865, "taker_buy_base": 283223.6, "taker_buy_quote": 26548.57603 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.0925, "high": 0.0941, "low": 0.0922, "close": 0.0934, "volume": 277946.5, "close_time": 1747526399999, "quote_volume": 25864.13039, "trades": 574, "taker_buy_base": 121954.5, "taker_buy_quote": 11325.98703 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0935, "high": 0.0953, "low": 0.0931, "close": 0.095, "volume": 173096.2, "close_time": 1747540799999, "quote_volume": 16353.34208, "trades": 325, "taker_buy_base": 90438.3, "taker_buy_quote": 8542.35848 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0951, "high": 0.0985, "low": 0.0951, "close": 0.0985, "volume": 402802.5, "close_time": 1747555199999, "quote_volume": 38988.32801, "trades": 278, "taker_buy_base": 316467.8, "taker_buy_quote": 30646.25533 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0967, "close": 0.0968, "volume": 338602.0, "close_time": 1747569599999, "quote_volume": 33339.83806, "trades": 248, "taker_buy_base": 234553.4, "taker_buy_quote": 23118.34197 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0965, "high": 0.1015, "low": 0.0958, "close": 0.1006, "volume": 605811.4, "close_time": 1747583999999, "quote_volume": 60168.39932, "trades": 506, "taker_buy_base": 338325.3, "taker_buy_quote": 33655.47796 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0938, "close": 0.0942, "volume": 1184892.5, "close_time": 1747598399999, "quote_volume": 115114.05992, "trades": 959, "taker_buy_base": 765440.5, "taker_buy_quote": 74253.91566 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0935, "high": 0.0981, "low": 0.092, "close": 0.0978, "volume": 331397.9, "close_time": 1747612799999, "quote_volume": 31223.56104, "trades": 1013, "taker_buy_base": 186480.5, "taker_buy_quote": 17645.65338 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0924, "close": 0.0928, "volume": 406764.5, "close_time": 1747627199999, "quote_volume": 38199.95992, "trades": 456, "taker_buy_base": 107925.5, "taker_buy_quote": 10137.79448 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.093, "high": 0.0931, "low": 0.0902, "close": 0.0919, "volume": 465700.9, "close_time": 1747641599999, "quote_volume": 42705.80225, "trades": 710, "taker_buy_base": 215774.5, "taker_buy_quote": 19779.30181 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0918, "high": 0.092, "low": 0.0907, "close": 0.0913, "volume": 131471.9, "close_time": 1747655999999, "quote_volume": 12013.77452, "trades": 225, "taker_buy_base": 52130.5, "taker_buy_quote": 4762.17426 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.0911, "high": 0.0931, "low": 0.0895, "close": 0.0925, "volume": 323972.6, "close_time": 1747670399999, "quote_volume": 29721.41192, "trades": 389, "taker_buy_base": 222817.1, "taker_buy_quote": 20479.33818 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0928, "high": 0.0953, "low": 0.092, "close": 0.0942, "volume": 440348.0, "close_time": 1747684799999, "quote_volume": 41439.42574, "trades": 370, "taker_buy_base": 260295.5, "taker_buy_quote": 24562.37897 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0927, "close": 0.0944, "volume": 406753.8, "close_time": 1747699199999, "quote_volume": 38310.95441, "trades": 220, "taker_buy_base": 231713.7, "taker_buy_quote": 21909.15029 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0942, "high": 0.0966, "low": 0.0932, "close": 0.096, "volume": 201468.9, "close_time": 1747713599999, "quote_volume": 19268.27137, "trades": 254, "taker_buy_base": 117753.2, "taker_buy_quote": 11256.99864 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0954, "high": 0.0966, "low": 0.0949, "close": 0.0952, "volume": 169314.0, "close_time": 1747727999999, "quote_volume": 16211.44515, "trades": 268, "taker_buy_base": 85945.3, "taker_buy_quote": 8226.20436 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0926, "close": 0.0935, "volume": 85452.6, "close_time": 1747742399999, "quote_volume": 7995.73979, "trades": 228, "taker_buy_base": 35212.5, "taker_buy_quote": 3298.536 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0934, "high": 0.0936, "low": 0.092, "close": 0.0935, "volume": 169029.3, "close_time": 1747756799999, "quote_volume": 15677.35014, "trades": 515, "taker_buy_base": 69468.4, "taker_buy_quote": 6438.12254 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0913, "close": 0.0943, "volume": 409653.8, "close_time": 1747771199999, "quote_volume": 38139.96992, "trades": 441, "taker_buy_base": 214231.5, "taker_buy_quote": 19961.43028 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0942, "high": 0.0963, "low": 0.0938, "close": 0.0954, "volume": 184528.8, "close_time": 1747785599999, "quote_volume": 17559.90667, "trades": 272, "taker_buy_base": 105670.9, "taker_buy_quote": 10062.42795 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.096, "high": 0.096, "low": 0.0936, "close": 0.0955, "volume": 53900.3, "close_time": 1747799999999, "quote_volume": 5102.40197, "trades": 74, "taker_buy_base": 34526.4, "taker_buy_quote": 3272.48177 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0954, "high": 0.0984, "low": 0.0951, "close": 0.0958, "volume": 432190.7, "close_time": 1747814399999, "quote_volume": 41760.24712, "trades": 253, "taker_buy_base": 71983.1, "taker_buy_quote": 6972.86359 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.096, "high": 0.0968, "low": 0.0946, "close": 0.096, "volume": 319485.9, "close_time": 1747828799999, "quote_volume": 30661.39954, "trades": 172, "taker_buy_base": 208783.3, "taker_buy_quote": 20075.60175 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0963, "high": 0.0985, "low": 0.0958, "close": 0.0984, "volume": 427820.6, "close_time": 1747843199999, "quote_volume": 41695.12833, "trades": 368, "taker_buy_base": 245885.7, "taker_buy_quote": 23980.71122 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0983, "high": 0.1012, "low": 0.0943, "close": 0.0979, "volume": 619646.9, "close_time": 1747857599999, "quote_volume": 60219.92257, "trades": 781, "taker_buy_base": 305545.5, "taker_buy_quote": 29794.22039 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.0979, "high": 0.0998, "low": 0.0967, "close": 0.0985, "volume": 175605.7, "close_time": 1747871999999, "quote_volume": 17286.98048, "trades": 302, "taker_buy_base": 91693.1, "taker_buy_quote": 9014.68186 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0984, "high": 0.1033, "low": 0.0983, "close": 0.1029, "volume": 395850.3, "close_time": 1747886399999, "quote_volume": 39818.5905, "trades": 430, "taker_buy_base": 272607.6, "taker_buy_quote": 27381.21759 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.1029, "high": 0.1055, "low": 0.1024, "close": 0.1047, "volume": 431987.6, "close_time": 1747900799999, "quote_volume": 44973.60854, "trades": 447, "taker_buy_base": 209266.0, "taker_buy_quote": 21799.94421 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.1048, "high": 0.1142, "low": 0.104, "close": 0.1127, "volume": 3637965.2, "close_time": 1747915199999, "quote_volume": 402097.46939, "trades": 1901, "taker_buy_base": 1835701.6, "taker_buy_quote": 202804.97717 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.1126, "high": 0.115, "low": 0.1095, "close": 0.1097, "volume": 1312177.5, "close_time": 1747929599999, "quote_volume": 147343.28907, "trades": 1336, "taker_buy_base": 746781.3, "taker_buy_quote": 83994.62115 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.1097, "high": 0.1112, "low": 0.1081, "close": 0.1086, "volume": 629102.4, "close_time": 1747943999999, "quote_volume": 68893.41129, "trades": 691, "taker_buy_base": 336209.1, "taker_buy_quote": 36907.09436 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.1087, "high": 0.1102, "low": 0.1068, "close": 0.1089, "volume": 359221.1, "close_time": 1747958399999, "quote_volume": 38789.55607, "trades": 383, "taker_buy_base": 114701.7, "taker_buy_quote": 12466.34941 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1088, "high": 0.1114, "low": 0.1075, "close": 0.1108, "volume": 502926.2, "close_time": 1747972799999, "quote_volume": 55066.11089, "trades": 485, "taker_buy_base": 345195.2, "taker_buy_quote": 37883.45873 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1063, "close": 0.1071, "volume": 694574.7, "close_time": 1747987199999, "quote_volume": 75553.95673, "trades": 534, "taker_buy_base": 275378.5, "taker_buy_quote": 30047.51044 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.1071, "high": 0.1101, "low": 0.1038, "close": 0.1042, "volume": 771791.7, "close_time": 1748001599999, "quote_volume": 83183.73502, "trades": 502, "taker_buy_base": 319805.6, "taker_buy_quote": 34617.16231 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.1046, "high": 0.1069, "low": 0.1009, "close": 0.1045, "volume": 719574.0, "close_time": 1748015999999, "quote_volume": 74997.56814, "trades": 673, "taker_buy_base": 393737.8, "taker_buy_quote": 41167.79346 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1045, "high": 0.1057, "low": 0.1032, "close": 0.1033, "volume": 233540.8, "close_time": 1748030399999, "quote_volume": 24299.38588, "trades": 192, "taker_buy_base": 80010.3, "taker_buy_quote": 8358.2893 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1033, "high": 0.1033, "low": 0.0956, "close": 0.0962, "volume": 517932.6, "close_time": 1748044799999, "quote_volume": 51636.63683, "trades": 382, "taker_buy_base": 235806.4, "taker_buy_quote": 23596.27178 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0962, "high": 0.0997, "low": 0.0958, "close": 0.0993, "volume": 308092.6, "close_time": 1748059199999, "quote_volume": 30073.54312, "trades": 405, "taker_buy_base": 169315.8, "taker_buy_quote": 16550.15505 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.0993, "high": 0.1028, "low": 0.0987, "close": 0.101, "volume": 514680.0, "close_time": 1748073599999, "quote_volume": 51452.58278, "trades": 510, "taker_buy_base": 174064.0, "taker_buy_quote": 17501.37704 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0988, "close": 0.0995, "volume": 153155.9, "close_time": 1748087999999, "quote_volume": 15307.21068, "trades": 406, "taker_buy_base": 89648.3, "taker_buy_quote": 8958.45884 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0988, "close": 0.0997, "volume": 169126.2, "close_time": 1748102399999, "quote_volume": 16807.28467, "trades": 406, "taker_buy_base": 91150.7, "taker_buy_quote": 9064.18069 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0976, "close": 0.0979, "volume": 106235.8, "close_time": 1748116799999, "quote_volume": 10490.17625, "trades": 245, "taker_buy_base": 20893.6, "taker_buy_quote": 2064.24358 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.098, "high": 0.0981, "low": 0.0962, "close": 0.097, "volume": 71515.1, "close_time": 1748131199999, "quote_volume": 6939.54552, "trades": 170, "taker_buy_base": 32026.4, "taker_buy_quote": 3109.56064 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0942, "close": 0.0967, "volume": 198500.9, "close_time": 1748145599999, "quote_volume": 18986.92086, "trades": 274, "taker_buy_base": 91376.6, "taker_buy_quote": 8752.70342 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0964, "high": 0.0972, "low": 0.0949, "close": 0.095, "volume": 51287.5, "close_time": 1748159999999, "quote_volume": 4919.44238, "trades": 166, "taker_buy_base": 24553.3, "taker_buy_quote": 2359.47061 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.095, "high": 0.0974, "low": 0.0928, "close": 0.0946, "volume": 622068.7, "close_time": 1748174399999, "quote_volume": 58750.06234, "trades": 646, "taker_buy_base": 201997.7, "taker_buy_quote": 19051.26557 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0918, "close": 0.0935, "volume": 467809.1, "close_time": 1748188799999, "quote_volume": 44016.71562, "trades": 495, "taker_buy_base": 266043.1, "taker_buy_quote": 25063.64866 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0936, "high": 0.095, "low": 0.0925, "close": 0.095, "volume": 241933.7, "close_time": 1748203199999, "quote_volume": 22728.12089, "trades": 333, "taker_buy_base": 90923.6, "taker_buy_quote": 8559.42107 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0947, "high": 0.0995, "low": 0.0944, "close": 0.099, "volume": 409182.4, "close_time": 1748217599999, "quote_volume": 39887.94292, "trades": 395, "taker_buy_base": 90868.7, "taker_buy_quote": 8847.4107 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.099, "high": 0.1015, "low": 0.098, "close": 0.1009, "volume": 153313.1, "close_time": 1748231999999, "quote_volume": 15320.12144, "trades": 279, "taker_buy_base": 80555.0, "taker_buy_quote": 8038.84769 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1009, "high": 0.1019, "low": 0.0996, "close": 0.1012, "volume": 258082.2, "close_time": 1748246399999, "quote_volume": 26033.40485, "trades": 306, "taker_buy_base": 142801.4, "taker_buy_quote": 14429.05369 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1015, "high": 0.1016, "low": 0.1, "close": 0.1013, "volume": 287502.2, "close_time": 1748260799999, "quote_volume": 29067.03173, "trades": 248, "taker_buy_base": 189013.4, "taker_buy_quote": 19137.11476 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1014, "high": 0.1014, "low": 0.0988, "close": 0.1006, "volume": 274647.2, "close_time": 1748275199999, "quote_volume": 27599.84691, "trades": 517, "taker_buy_base": 158707.9, "taker_buy_quote": 15956.07497 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0977, "close": 0.0997, "volume": 286677.5, "close_time": 1748289599999, "quote_volume": 28366.36977, "trades": 377, "taker_buy_base": 147107.7, "taker_buy_quote": 14578.51044 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0994, "high": 0.1017, "low": 0.0993, "close": 0.1017, "volume": 170582.9, "close_time": 1748303999999, "quote_volume": 17185.11474, "trades": 462, "taker_buy_base": 98461.0, "taker_buy_quote": 9920.17407 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1015, "high": 0.1035, "low": 0.0988, "close": 0.1011, "volume": 393628.2, "close_time": 1748318399999, "quote_volume": 39744.61492, "trades": 495, "taker_buy_base": 187757.8, "taker_buy_quote": 18988.40346 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.1009, "high": 0.1053, "low": 0.1004, "close": 0.1047, "volume": 937991.2, "close_time": 1748332799999, "quote_volume": 96779.25786, "trades": 791, "taker_buy_base": 353643.6, "taker_buy_quote": 36490.88117 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.1051, "high": 0.1071, "low": 0.1037, "close": 0.1045, "volume": 507995.9, "close_time": 1748347199999, "quote_volume": 53587.31321, "trades": 707, "taker_buy_base": 275145.5, "taker_buy_quote": 29095.23229 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.1045, "high": 0.1056, "low": 0.1025, "close": 0.1039, "volume": 781784.1, "close_time": 1748361599999, "quote_volume": 81528.09834, "trades": 835, "taker_buy_base": 419359.0, "taker_buy_quote": 43835.8674 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1039, "high": 0.105, "low": 0.103, "close": 0.1043, "volume": 625511.0, "close_time": 1748375999999, "quote_volume": 65079.41174, "trades": 734, "taker_buy_base": 243229.9, "taker_buy_quote": 25333.43872 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1042, "high": 0.1053, "low": 0.1024, "close": 0.1033, "volume": 344349.6, "close_time": 1748390399999, "quote_volume": 35824.47196, "trades": 809, "taker_buy_base": 113355.6, "taker_buy_quote": 11798.11792 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1032, "high": 0.1041, "low": 0.1019, "close": 0.1026, "volume": 1135822.5, "close_time": 1748404799999, "quote_volume": 116994.07649, "trades": 550, "taker_buy_base": 549291.6, "taker_buy_quote": 56149.54999 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1024, "high": 0.1039, "low": 0.1019, "close": 0.1021, "volume": 286752.5, "close_time": 1748419199999, "quote_volume": 29502.48126, "trades": 541, "taker_buy_base": 131457.2, "taker_buy_quote": 13516.36009 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1022, "high": 0.1033, "low": 0.1004, "close": 0.103, "volume": 175257.6, "close_time": 1748433599999, "quote_volume": 17846.1125, "trades": 527, "taker_buy_base": 73860.0, "taker_buy_quote": 7537.69992 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.103, "high": 0.1046, "low": 0.099, "close": 0.0994, "volume": 388876.7, "close_time": 1748447999999, "quote_volume": 39254.74662, "trades": 846, "taker_buy_base": 191949.1, "taker_buy_quote": 19362.63016 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0995, "high": 0.1014, "low": 0.0983, "close": 0.0984, "volume": 512012.5, "close_time": 1748462399999, "quote_volume": 50909.89114, "trades": 808, "taker_buy_base": 336746.9, "taker_buy_quote": 33479.95108 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0988, "high": 0.1021, "low": 0.0982, "close": 0.102, "volume": 164837.4, "close_time": 1748476799999, "quote_volume": 16383.69112, "trades": 132, "taker_buy_base": 108977.5, "taker_buy_quote": 10860.66952 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1023, "high": 0.1052, "low": 0.1006, "close": 0.1031, "volume": 168665.7, "close_time": 1748491199999, "quote_volume": 17363.86684, "trades": 208, "taker_buy_base": 104012.4, "taker_buy_quote": 10711.29233 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1028, "high": 0.1028, "low": 0.0986, "close": 0.0986, "volume": 564763.3, "close_time": 1748505599999, "quote_volume": 56572.76738, "trades": 374, "taker_buy_base": 158671.9, "taker_buy_quote": 15877.62563 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.0986, "high": 0.0994, "low": 0.0978, "close": 0.0983, "volume": 215503.9, "close_time": 1748519999999, "quote_volume": 21236.49613, "trades": 229, "taker_buy_base": 115926.6, "taker_buy_quote": 11448.98458 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.098, "high": 0.0981, "low": 0.0957, "close": 0.0968, "volume": 543164.3, "close_time": 1748534399999, "quote_volume": 52662.50046, "trades": 346, "taker_buy_base": 233437.2, "taker_buy_quote": 22662.24914 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0968, "high": 0.0978, "low": 0.096, "close": 0.0964, "volume": 558744.5, "close_time": 1748548799999, "quote_volume": 54167.40004, "trades": 739, "taker_buy_base": 291868.7, "taker_buy_quote": 28308.08011 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0964, "high": 0.0978, "low": 0.0957, "close": 0.0961, "volume": 291301.8, "close_time": 1748563199999, "quote_volume": 28191.77346, "trades": 959, "taker_buy_base": 152409.0, "taker_buy_quote": 14752.05326 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0887, "close": 0.092, "volume": 1631278.7, "close_time": 1748577599999, "quote_volume": 149036.74084, "trades": 1784, "taker_buy_base": 691935.6, "taker_buy_quote": 63332.22992 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.092, "high": 0.0926, "low": 0.0895, "close": 0.0902, "volume": 218143.6, "close_time": 1748591999999, "quote_volume": 19962.96874, "trades": 335, "taker_buy_base": 97828.0, "taker_buy_quote": 8985.55523 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.09, "high": 0.0906, "low": 0.0881, "close": 0.0896, "volume": 479262.5, "close_time": 1748606399999, "quote_volume": 42645.08035, "trades": 300, "taker_buy_base": 237890.1, "taker_buy_quote": 21200.28572 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0896, "high": 0.0896, "low": 0.087, "close": 0.0871, "volume": 652548.3, "close_time": 1748620799999, "quote_volume": 57536.56281, "trades": 562, "taker_buy_base": 307821.8, "taker_buy_quote": 27186.48914 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.087, "high": 0.0876, "low": 0.0834, "close": 0.0852, "volume": 1428810.8, "close_time": 1748635199999, "quote_volume": 121174.31318, "trades": 1282, "taker_buy_base": 788648.3, "taker_buy_quote": 66916.2283 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.085, "high": 0.0853, "low": 0.0799, "close": 0.0806, "volume": 974100.6, "close_time": 1748649599999, "quote_volume": 80197.06888, "trades": 836, "taker_buy_base": 522540.6, "taker_buy_quote": 43164.54522 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0765, "close": 0.0782, "volume": 964804.5, "close_time": 1748663999999, "quote_volume": 75603.68865, "trades": 718, "taker_buy_base": 280972.9, "taker_buy_quote": 22009.36344 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.078, "high": 0.0802, "low": 0.0774, "close": 0.0784, "volume": 581595.2, "close_time": 1748678399999, "quote_volume": 45899.82243, "trades": 610, "taker_buy_base": 399844.0, "taker_buy_quote": 31625.70623 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0758, "close": 0.0761, "volume": 404454.2, "close_time": 1748692799999, "quote_volume": 31084.58856, "trades": 512, "taker_buy_base": 249339.8, "taker_buy_quote": 19205.52797 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0755, "high": 0.0784, "low": 0.0754, "close": 0.0777, "volume": 313981.6, "close_time": 1748707199999, "quote_volume": 24264.58719, "trades": 181, "taker_buy_base": 144688.3, "taker_buy_quote": 11179.11107 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0773, "high": 0.0796, "low": 0.0771, "close": 0.0793, "volume": 707110.5, "close_time": 1748721599999, "quote_volume": 55690.67712, "trades": 256, "taker_buy_base": 224659.7, "taker_buy_quote": 17629.98882 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0781, "close": 0.0783, "volume": 419059.7, "close_time": 1748735999999, "quote_volume": 33182.71803, "trades": 191, "taker_buy_base": 123806.8, "taker_buy_quote": 9797.38181 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0767, "close": 0.0778, "volume": 178448.0, "close_time": 1748750399999, "quote_volume": 13889.78518, "trades": 109, "taker_buy_base": 37973.6, "taker_buy_quote": 2951.9067 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0774, "high": 0.0789, "low": 0.0774, "close": 0.0781, "volume": 100987.4, "close_time": 1748764799999, "quote_volume": 7906.38668, "trades": 70, "taker_buy_base": 60749.8, "taker_buy_quote": 4750.53576 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0763, "close": 0.0781, "volume": 112308.0, "close_time": 1748779199999, "quote_volume": 8703.78875, "trades": 82, "taker_buy_base": 33828.7, "taker_buy_quote": 2616.45965 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0778, "high": 0.0801, "low": 0.0772, "close": 0.0798, "volume": 274853.2, "close_time": 1748793599999, "quote_volume": 21672.59039, "trades": 183, "taker_buy_base": 184348.1, "taker_buy_quote": 14546.15825 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0797, "high": 0.0816, "low": 0.079, "close": 0.08, "volume": 921403.4, "close_time": 1748807999999, "quote_volume": 74072.31771, "trades": 331, "taker_buy_base": 633189.0, "taker_buy_quote": 50856.83108 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0801, "high": 0.0819, "low": 0.0801, "close": 0.0818, "volume": 265906.6, "close_time": 1748822399999, "quote_volume": 21604.27473, "trades": 102, "taker_buy_base": 125375.4, "taker_buy_quote": 10178.55611 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0814, "high": 0.0825, "low": 0.0805, "close": 0.0805, "volume": 100807.1, "close_time": 1748836799999, "quote_volume": 8230.50559, "trades": 114, "taker_buy_base": 28489.6, "taker_buy_quote": 2328.15603 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0803, "high": 0.081, "low": 0.0787, "close": 0.0807, "volume": 390510.6, "close_time": 1748851199999, "quote_volume": 31015.58622, "trades": 165, "taker_buy_base": 259192.6, "taker_buy_quote": 20594.12195 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0807, "high": 0.09, "low": 0.0778, "close": 0.0785, "volume": 844299.6, "close_time": 1748865599999, "quote_volume": 66843.65582, "trades": 434, "taker_buy_base": 503669.3, "taker_buy_quote": 40107.02963 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0783, "high": 0.0796, "low": 0.078, "close": 0.0793, "volume": 145480.7, "close_time": 1748879999999, "quote_volume": 11469.47096, "trades": 103, "taker_buy_base": 96667.2, "taker_buy_quote": 7621.30914 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0793, "high": 0.0811, "low": 0.0787, "close": 0.0789, "volume": 177012.1, "close_time": 1748894399999, "quote_volume": 14098.51076, "trades": 89, "taker_buy_base": 90744.3, "taker_buy_quote": 7243.41089 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0798, "high": 0.0825, "low": 0.0798, "close": 0.0819, "volume": 539840.8, "close_time": 1748908799999, "quote_volume": 44205.38752, "trades": 203, "taker_buy_base": 243454.3, "taker_buy_quote": 19975.64366 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0817, "high": 0.0845, "low": 0.0816, "close": 0.0825, "volume": 362105.8, "close_time": 1748923199999, "quote_volume": 30026.00596, "trades": 171, "taker_buy_base": 140189.9, "taker_buy_quote": 11621.59938 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0824, "high": 0.0838, "low": 0.082, "close": 0.0831, "volume": 177744.0, "close_time": 1748937599999, "quote_volume": 14704.96816, "trades": 100, "taker_buy_base": 107524.6, "taker_buy_quote": 8869.26529 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.083, "high": 0.0838, "low": 0.0822, "close": 0.0836, "volume": 320001.8, "close_time": 1748951999999, "quote_volume": 26556.21165, "trades": 120, "taker_buy_base": 107173.5, "taker_buy_quote": 8910.52489 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0832, "high": 0.0854, "low": 0.0832, "close": 0.0846, "volume": 650836.1, "close_time": 1748966399999, "quote_volume": 54822.71649, "trades": 258, "taker_buy_base": 418725.4, "taker_buy_quote": 35306.83223 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0836, "close": 0.0843, "volume": 201341.6, "close_time": 1748980799999, "quote_volume": 16996.05251, "trades": 106, "taker_buy_base": 91867.5, "taker_buy_quote": 7764.03252 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0819, "close": 0.082, "volume": 103053.8, "close_time": 1748995199999, "quote_volume": 8544.68999, "trades": 77, "taker_buy_base": 44239.0, "taker_buy_quote": 3680.28941 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0821, "high": 0.0834, "low": 0.0818, "close": 0.0828, "volume": 67576.5, "close_time": 1749009599999, "quote_volume": 5573.15899, "trades": 59, "taker_buy_base": 33747.4, "taker_buy_quote": 2787.15804 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0828, "high": 0.083, "low": 0.0806, "close": 0.0806, "volume": 163415.2, "close_time": 1749023999999, "quote_volume": 13353.78167, "trades": 79, "taker_buy_base": 91894.8, "taker_buy_quote": 7510.71079 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0806, "high": 0.083, "low": 0.0806, "close": 0.0812, "volume": 280311.2, "close_time": 1749038399999, "quote_volume": 22987.21641, "trades": 176, "taker_buy_base": 154246.0, "taker_buy_quote": 12674.06303 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0812, "high": 0.0826, "low": 0.0802, "close": 0.0821, "volume": 461209.1, "close_time": 1749052799999, "quote_volume": 37365.68815, "trades": 255, "taker_buy_base": 259354.8, "taker_buy_quote": 21041.14392 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0791, "close": 0.0792, "volume": 92504.7, "close_time": 1749067199999, "quote_volume": 7456.03426, "trades": 127, "taker_buy_base": 54441.3, "taker_buy_quote": 4397.92004 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0772, "close": 0.0775, "volume": 433006.0, "close_time": 1749081599999, "quote_volume": 33864.92706, "trades": 207, "taker_buy_base": 205052.9, "taker_buy_quote": 15989.29582 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0776, "high": 0.0777, "low": 0.076, "close": 0.0769, "volume": 89767.4, "close_time": 1749095999999, "quote_volume": 6895.32969, "trades": 119, "taker_buy_base": 41861.3, "taker_buy_quote": 3216.56995 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0759, "close": 0.0761, "volume": 253068.5, "close_time": 1749110399999, "quote_volume": 19378.31948, "trades": 136, "taker_buy_base": 112950.7, "taker_buy_quote": 8653.57233 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0745, "close": 0.075, "volume": 150517.1, "close_time": 1749124799999, "quote_volume": 11339.6592, "trades": 142, "taker_buy_base": 50373.2, "taker_buy_quote": 3806.6038 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0753, "high": 0.0769, "low": 0.0743, "close": 0.0756, "volume": 215663.9, "close_time": 1749139199999, "quote_volume": 16376.31781, "trades": 155, "taker_buy_base": 121461.1, "taker_buy_quote": 9253.82006 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0712, "close": 0.072, "volume": 636221.3, "close_time": 1749153599999, "quote_volume": 46379.21903, "trades": 330, "taker_buy_base": 310392.2, "taker_buy_quote": 22599.6291 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0689, "close": 0.071, "volume": 1146718.8, "close_time": 1749167999999, "quote_volume": 80829.99788, "trades": 463, "taker_buy_base": 366513.0, "taker_buy_quote": 25782.48204 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.071, "high": 0.0717, "low": 0.0705, "close": 0.071, "volume": 215319.0, "close_time": 1749182399999, "quote_volume": 15268.67715, "trades": 96, "taker_buy_base": 97939.4, "taker_buy_quote": 6926.85512 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0703, "close": 0.0707, "volume": 143536.9, "close_time": 1749196799999, "quote_volume": 10189.84556, "trades": 111, "taker_buy_base": 90341.3, "taker_buy_quote": 6410.08791 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0708, "high": 0.0719, "low": 0.0706, "close": 0.0711, "volume": 453188.1, "close_time": 1749211199999, "quote_volume": 32377.06466, "trades": 162, "taker_buy_base": 320861.5, "taker_buy_quote": 22940.83474 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.071, "high": 0.0743, "low": 0.0709, "close": 0.0734, "volume": 825172.2, "close_time": 1749225599999, "quote_volume": 59555.69416, "trades": 316, "taker_buy_base": 325378.5, "taker_buy_quote": 23603.15184 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0715, "close": 0.0719, "volume": 180987.8, "close_time": 1749239999999, "quote_volume": 13107.67935, "trades": 139, "taker_buy_base": 52485.0, "taker_buy_quote": 3807.78004 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0718, "high": 0.073, "low": 0.0718, "close": 0.0723, "volume": 62191.7, "close_time": 1749254399999, "quote_volume": 4494.41518, "trades": 40, "taker_buy_base": 7279.0, "taker_buy_quote": 525.64718 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0722, "high": 0.0755, "low": 0.072, "close": 0.0755, "volume": 73830.7, "close_time": 1749268799999, "quote_volume": 5402.63837, "trades": 120, "taker_buy_base": 24929.3, "taker_buy_quote": 1829.70369 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0755, "high": 0.0779, "low": 0.0747, "close": 0.0758, "volume": 932099.5, "close_time": 1749283199999, "quote_volume": 70764.27369, "trades": 498, "taker_buy_base": 678751.5, "taker_buy_quote": 51634.61024 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0746, "close": 0.075, "volume": 353501.0, "close_time": 1749297599999, "quote_volume": 26642.34915, "trades": 112, "taker_buy_base": 149298.6, "taker_buy_quote": 11232.70186 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0753, "high": 0.076, "low": 0.075, "close": 0.0756, "volume": 141423.6, "close_time": 1749311999999, "quote_volume": 10688.69413, "trades": 95, "taker_buy_base": 77430.3, "taker_buy_quote": 5853.31624 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0738, "close": 0.0738, "volume": 432717.9, "close_time": 1749326399999, "quote_volume": 32198.50121, "trades": 132, "taker_buy_base": 68253.3, "taker_buy_quote": 5092.36036 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.074, "high": 0.0748, "low": 0.0738, "close": 0.0739, "volume": 158336.1, "close_time": 1749340799999, "quote_volume": 11750.37688, "trades": 54, "taker_buy_base": 93449.6, "taker_buy_quote": 6928.1772 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0723, "close": 0.0725, "volume": 91657.6, "close_time": 1749355199999, "quote_volume": 6697.31073, "trades": 128, "taker_buy_base": 62868.9, "taker_buy_quote": 4579.78512 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0725, "high": 0.0733, "low": 0.0719, "close": 0.0724, "volume": 332548.8, "close_time": 1749369599999, "quote_volume": 24068.50807, "trades": 151, "taker_buy_base": 139333.7, "taker_buy_quote": 10099.18356 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0725, "high": 0.073, "low": 0.0718, "close": 0.0727, "volume": 314739.7, "close_time": 1749383999999, "quote_volume": 22790.89878, "trades": 113, "taker_buy_base": 165811.4, "taker_buy_quote": 12020.25235 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0721, "close": 0.0734, "volume": 144189.5, "close_time": 1749398399999, "quote_volume": 10511.7972, "trades": 145, "taker_buy_base": 93986.5, "taker_buy_quote": 6870.15686 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0733, "high": 0.0746, "low": 0.0732, "close": 0.0743, "volume": 113749.6, "close_time": 1749412799999, "quote_volume": 8414.68809, "trades": 116, "taker_buy_base": 49669.1, "taker_buy_quote": 3677.54929 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0745, "high": 0.075, "low": 0.074, "close": 0.0741, "volume": 220149.4, "close_time": 1749427199999, "quote_volume": 16412.93159, "trades": 145, "taker_buy_base": 109181.7, "taker_buy_quote": 8160.75486 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0739, "high": 0.0739, "low": 0.072, "close": 0.0725, "volume": 207828.7, "close_time": 1749441599999, "quote_volume": 15082.35352, "trades": 62, "taker_buy_base": 102703.5, "taker_buy_quote": 7455.88954 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0709, "close": 0.0716, "volume": 248709.0, "close_time": 1749455999999, "quote_volume": 17750.3128, "trades": 118, "taker_buy_base": 157830.2, "taker_buy_quote": 11278.61458 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0716, "high": 0.074, "low": 0.0712, "close": 0.0737, "volume": 487365.0, "close_time": 1749470399999, "quote_volume": 35682.12574, "trades": 162, "taker_buy_base": 109263.6, "taker_buy_quote": 7982.51342 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0738, "high": 0.0747, "low": 0.0728, "close": 0.0742, "volume": 260199.9, "close_time": 1749484799999, "quote_volume": 19286.1732, "trades": 108, "taker_buy_base": 70863.7, "taker_buy_quote": 5235.75941 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0742, "high": 0.075, "low": 0.0742, "close": 0.0744, "volume": 151474.1, "close_time": 1749499199999, "quote_volume": 11329.11091, "trades": 90, "taker_buy_base": 110852.3, "taker_buy_quote": 8295.28395 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0746, "high": 0.0774, "low": 0.0742, "close": 0.077, "volume": 404445.4, "close_time": 1749513599999, "quote_volume": 30862.48439, "trades": 234, "taker_buy_base": 226732.0, "taker_buy_quote": 17322.94837 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0772, "high": 0.0781, "low": 0.0756, "close": 0.0759, "volume": 366605.2, "close_time": 1749527999999, "quote_volume": 27951.7969, "trades": 124, "taker_buy_base": 139973.1, "taker_buy_quote": 10709.72491 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0761, "high": 0.0784, "low": 0.0749, "close": 0.0758, "volume": 797316.1, "close_time": 1749542399999, "quote_volume": 60902.88097, "trades": 361, "taker_buy_base": 249420.9, "taker_buy_quote": 18997.27662 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.076, "high": 0.0778, "low": 0.075, "close": 0.0778, "volume": 611617.2, "close_time": 1749556799999, "quote_volume": 46547.7304, "trades": 146, "taker_buy_base": 447890.1, "taker_buy_quote": 34081.3336 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.078, "high": 0.0792, "low": 0.0761, "close": 0.077, "volume": 668431.7, "close_time": 1749571199999, "quote_volume": 52240.70949, "trades": 322, "taker_buy_base": 332095.1, "taker_buy_quote": 25976.55343 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0774, "high": 0.079, "low": 0.0762, "close": 0.0783, "volume": 551129.9, "close_time": 1749585599999, "quote_volume": 42673.77724, "trades": 216, "taker_buy_base": 178338.5, "taker_buy_quote": 13823.35325 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0782, "high": 0.0798, "low": 0.0775, "close": 0.0798, "volume": 231798.4, "close_time": 1749599999999, "quote_volume": 18255.42696, "trades": 198, "taker_buy_base": 141204.1, "taker_buy_quote": 11134.32104 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0775, "close": 0.0785, "volume": 140288.3, "close_time": 1749614399999, "quote_volume": 10993.99276, "trades": 92, "taker_buy_base": 40299.4, "taker_buy_quote": 3154.4131 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0782, "high": 0.0793, "low": 0.0777, "close": 0.0792, "volume": 434028.0, "close_time": 1749628799999, "quote_volume": 34143.52048, "trades": 117, "taker_buy_base": 348516.5, "taker_buy_quote": 27422.7243 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0762, "close": 0.0768, "volume": 477165.3, "close_time": 1749643199999, "quote_volume": 36949.9119, "trades": 197, "taker_buy_base": 251965.4, "taker_buy_quote": 19479.80766 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0766, "high": 0.0802, "low": 0.0763, "close": 0.0796, "volume": 594191.7, "close_time": 1749657599999, "quote_volume": 46255.13411, "trades": 258, "taker_buy_base": 368420.4, "taker_buy_quote": 28641.76935 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0762, "close": 0.0762, "volume": 204938.2, "close_time": 1749671999999, "quote_volume": 15917.79957, "trades": 139, "taker_buy_base": 92801.2, "taker_buy_quote": 7245.52436 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0764, "high": 0.0774, "low": 0.0739, "close": 0.075, "volume": 320142.7, "close_time": 1749686399999, "quote_volume": 24051.18844, "trades": 165, "taker_buy_base": 148488.5, "taker_buy_quote": 11151.11775 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0731, "close": 0.0732, "volume": 97009.2, "close_time": 1749700799999, "quote_volume": 7205.77646, "trades": 97, "taker_buy_base": 68311.2, "taker_buy_quote": 5079.52941 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0726, "close": 0.0727, "volume": 373085.7, "close_time": 1749715199999, "quote_volume": 27207.31035, "trades": 133, "taker_buy_base": 144757.3, "taker_buy_quote": 10570.52311 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0725, "high": 0.0732, "low": 0.0713, "close": 0.0716, "volume": 308383.4, "close_time": 1749729599999, "quote_volume": 22328.12043, "trades": 168, "taker_buy_base": 154559.3, "taker_buy_quote": 11206.14344 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0718, "high": 0.0738, "low": 0.0713, "close": 0.0717, "volume": 435191.2, "close_time": 1749743999999, "quote_volume": 31294.9784, "trades": 175, "taker_buy_base": 210550.1, "taker_buy_quote": 15167.21482 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0716, "high": 0.0735, "low": 0.0706, "close": 0.0706, "volume": 238811.0, "close_time": 1749758399999, "quote_volume": 17285.96503, "trades": 176, "taker_buy_base": 145643.4, "taker_buy_quote": 10560.76434 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0692, "close": 0.0697, "volume": 619752.8, "close_time": 1749772799999, "quote_volume": 43380.57667, "trades": 253, "taker_buy_base": 285055.6, "taker_buy_quote": 19938.48937 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.069, "high": 0.069, "low": 0.0631, "close": 0.0658, "volume": 1495337.9, "close_time": 1749787199999, "quote_volume": 98109.30545, "trades": 589, "taker_buy_base": 725012.6, "taker_buy_quote": 47761.197 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0655, "high": 0.0662, "low": 0.0646, "close": 0.0659, "volume": 1054134.8, "close_time": 1749801599999, "quote_volume": 68984.12154, "trades": 277, "taker_buy_base": 264141.3, "taker_buy_quote": 17301.58345 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0659, "high": 0.0696, "low": 0.0655, "close": 0.0665, "volume": 1520093.2, "close_time": 1749815999999, "quote_volume": 102424.38029, "trades": 425, "taker_buy_base": 777301.0, "taker_buy_quote": 52277.06886 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0653, "close": 0.0671, "volume": 454041.1, "close_time": 1749830399999, "quote_volume": 30084.38329, "trades": 194, "taker_buy_base": 237518.8, "taker_buy_quote": 15732.11147 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0673, "high": 0.068, "low": 0.066, "close": 0.0666, "volume": 232904.1, "close_time": 1749844799999, "quote_volume": 15622.40926, "trades": 123, "taker_buy_base": 158746.1, "taker_buy_quote": 10657.09287 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0666, "high": 0.0687, "low": 0.0666, "close": 0.0686, "volume": 259637.2, "close_time": 1749859199999, "quote_volume": 17681.0206, "trades": 109, "taker_buy_base": 116981.1, "taker_buy_quote": 7958.9617 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0676, "close": 0.0682, "volume": 196283.0, "close_time": 1749873599999, "quote_volume": 13411.76233, "trades": 68, "taker_buy_base": 105441.3, "taker_buy_quote": 7199.76369 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0681, "close": 0.0689, "volume": 80115.9, "close_time": 1749887999999, "quote_volume": 5496.53073, "trades": 59, "taker_buy_base": 42181.0, "taker_buy_quote": 2896.37513 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0685, "high": 0.0693, "low": 0.0682, "close": 0.0691, "volume": 690279.2, "close_time": 1749902399999, "quote_volume": 47654.7096, "trades": 163, "taker_buy_base": 302089.4, "taker_buy_quote": 20838.23048 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.069, "high": 0.0693, "low": 0.0671, "close": 0.0676, "volume": 312816.6, "close_time": 1749916799999, "quote_volume": 21482.8466, "trades": 126, "taker_buy_base": 64516.5, "taker_buy_quote": 4413.43564 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0657, "close": 0.0664, "volume": 137897.5, "close_time": 1749931199999, "quote_volume": 9168.75334, "trades": 75, "taker_buy_base": 54051.7, "taker_buy_quote": 3593.92931 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0658, "high": 0.0674, "low": 0.0649, "close": 0.0672, "volume": 251354.6, "close_time": 1749945599999, "quote_volume": 16699.67549, "trades": 107, "taker_buy_base": 147043.7, "taker_buy_quote": 9809.9218 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0671, "high": 0.068, "low": 0.0671, "close": 0.0679, "volume": 16748.0, "close_time": 1749959999999, "quote_volume": 1131.45865, "trades": 24, "taker_buy_base": 10793.4, "taker_buy_quote": 727.43704 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0678, "high": 0.0682, "low": 0.067, "close": 0.067, "volume": 584401.5, "close_time": 1749974399999, "quote_volume": 39707.74873, "trades": 103, "taker_buy_base": 529578.7, "taker_buy_quote": 36004.96592 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.067, "high": 0.068, "low": 0.0668, "close": 0.0677, "volume": 187312.8, "close_time": 1749988799999, "quote_volume": 12622.35559, "trades": 66, "taker_buy_base": 82088.9, "taker_buy_quote": 5550.63581 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0676, "high": 0.0687, "low": 0.067, "close": 0.0682, "volume": 128017.7, "close_time": 1750003199999, "quote_volume": 8692.70853, "trades": 68, "taker_buy_base": 79923.4, "taker_buy_quote": 5436.49523 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0674, "close": 0.0675, "volume": 135111.3, "close_time": 1750017599999, "quote_volume": 9192.86217, "trades": 56, "taker_buy_base": 42368.7, "taker_buy_quote": 2884.96128 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0673, "high": 0.068, "low": 0.0661, "close": 0.0677, "volume": 1429070.3, "close_time": 1750031999999, "quote_volume": 95181.12302, "trades": 270, "taker_buy_base": 77105.6, "taker_buy_quote": 5146.95317 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0677, "high": 0.0688, "low": 0.0668, "close": 0.068, "volume": 333908.3, "close_time": 1750046399999, "quote_volume": 22610.57417, "trades": 154, "taker_buy_base": 234285.7, "taker_buy_quote": 15884.85543 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0681, "high": 0.0705, "low": 0.0681, "close": 0.0705, "volume": 315954.4, "close_time": 1750060799999, "quote_volume": 22033.72487, "trades": 148, "taker_buy_base": 203988.6, "taker_buy_quote": 14238.97429 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0704, "high": 0.0714, "low": 0.0699, "close": 0.0707, "volume": 541578.9, "close_time": 1750075199999, "quote_volume": 38322.8596, "trades": 286, "taker_buy_base": 247277.4, "taker_buy_quote": 17556.08187 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0702, "close": 0.0703, "volume": 417329.6, "close_time": 1750089599999, "quote_volume": 29498.29502, "trades": 135, "taker_buy_base": 184532.5, "taker_buy_quote": 13057.48314 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0703, "high": 0.071, "low": 0.0701, "close": 0.0705, "volume": 56807.7, "close_time": 1750103999999, "quote_volume": 4001.69702, "trades": 50, "taker_buy_base": 51588.1, "taker_buy_quote": 3634.55634 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0705, "high": 0.0713, "low": 0.0678, "close": 0.0678, "volume": 224685.4, "close_time": 1750118399999, "quote_volume": 15669.22279, "trades": 133, "taker_buy_base": 83411.6, "taker_buy_quote": 5834.29155 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0676, "high": 0.0685, "low": 0.0662, "close": 0.068, "volume": 141781.0, "close_time": 1750132799999, "quote_volume": 9559.39691, "trades": 102, "taker_buy_base": 72788.5, "taker_buy_quote": 4923.41431 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0664, "close": 0.0666, "volume": 471411.7, "close_time": 1750147199999, "quote_volume": 31505.97564, "trades": 160, "taker_buy_base": 109948.5, "taker_buy_quote": 7339.2535 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0652, "close": 0.0654, "volume": 172250.7, "close_time": 1750161599999, "quote_volume": 11319.58991, "trades": 118, "taker_buy_base": 77882.8, "taker_buy_quote": 5121.80396 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0655, "high": 0.0663, "low": 0.0638, "close": 0.0643, "volume": 773891.2, "close_time": 1750175999999, "quote_volume": 50494.8551, "trades": 250, "taker_buy_base": 309331.4, "taker_buy_quote": 20179.11046 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0643, "high": 0.0655, "low": 0.0625, "close": 0.0651, "volume": 940718.8, "close_time": 1750190399999, "quote_volume": 59850.4789, "trades": 290, "taker_buy_base": 198826.4, "taker_buy_quote": 12691.14771 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.065, "high": 0.0654, "low": 0.0636, "close": 0.0646, "volume": 189373.9, "close_time": 1750204799999, "quote_volume": 12270.22404, "trades": 89, "taker_buy_base": 92739.5, "taker_buy_quote": 6005.08145 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0646, "high": 0.0657, "low": 0.0644, "close": 0.0652, "volume": 139003.2, "close_time": 1750219199999, "quote_volume": 9049.04074, "trades": 57, "taker_buy_base": 45520.3, "taker_buy_quote": 2959.14784 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0655, "high": 0.0663, "low": 0.0653, "close": 0.0655, "volume": 84043.6, "close_time": 1750233599999, "quote_volume": 5542.47866, "trades": 45, "taker_buy_base": 31038.9, "taker_buy_quote": 2037.30995 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0658, "high": 0.0658, "low": 0.063, "close": 0.0638, "volume": 269475.8, "close_time": 1750247999999, "quote_volume": 17296.26699, "trades": 144, "taker_buy_base": 130259.7, "taker_buy_quote": 8343.94522 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0612, "close": 0.0637, "volume": 550971.2, "close_time": 1750262399999, "quote_volume": 34626.47964, "trades": 198, "taker_buy_base": 220269.9, "taker_buy_quote": 13915.82549 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0635, "high": 0.064, "low": 0.0625, "close": 0.0634, "volume": 377710.0, "close_time": 1750276799999, "quote_volume": 23812.68519, "trades": 149, "taker_buy_base": 160182.4, "taker_buy_quote": 10161.85194 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0633, "high": 0.0658, "low": 0.0628, "close": 0.0654, "volume": 79242.5, "close_time": 1750291199999, "quote_volume": 5153.50171, "trades": 58, "taker_buy_base": 58800.0, "taker_buy_quote": 3820.93217 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.066, "high": 0.0663, "low": 0.0646, "close": 0.0649, "volume": 30326.0, "close_time": 1750305599999, "quote_volume": 1977.97806, "trades": 24, "taker_buy_base": 15194.5, "taker_buy_quote": 996.07547 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.065, "high": 0.0656, "low": 0.0646, "close": 0.0646, "volume": 146334.0, "close_time": 1750319999999, "quote_volume": 9515.81295, "trades": 53, "taker_buy_base": 52520.5, "taker_buy_quote": 3418.47443 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0645, "high": 0.0654, "low": 0.0642, "close": 0.0645, "volume": 253660.6, "close_time": 1750334399999, "quote_volume": 16407.62915, "trades": 90, "taker_buy_base": 125481.5, "taker_buy_quote": 8127.38054 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0632, "close": 0.0634, "volume": 318534.9, "close_time": 1750348799999, "quote_volume": 20346.44566, "trades": 125, "taker_buy_base": 114138.1, "taker_buy_quote": 7293.97224 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0624, "close": 0.0631, "volume": 193399.9, "close_time": 1750363199999, "quote_volume": 12208.63252, "trades": 112, "taker_buy_base": 42664.4, "taker_buy_quote": 2701.73701 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0632, "high": 0.0642, "low": 0.0629, "close": 0.0642, "volume": 134642.7, "close_time": 1750377599999, "quote_volume": 8582.26059, "trades": 102, "taker_buy_base": 105141.6, "taker_buy_quote": 6705.63043 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0635, "close": 0.0637, "volume": 243873.2, "close_time": 1750391999999, "quote_volume": 15663.34388, "trades": 261, "taker_buy_base": 79066.4, "taker_buy_quote": 5065.90597 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0636, "high": 0.0653, "low": 0.0626, "close": 0.0652, "volume": 216274.7, "close_time": 1750406399999, "quote_volume": 13825.28931, "trades": 139, "taker_buy_base": 92935.0, "taker_buy_quote": 5919.02618 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0647, "close": 0.0653, "volume": 355357.1, "close_time": 1750420799999, "quote_volume": 23108.96054, "trades": 117, "taker_buy_base": 199123.0, "taker_buy_quote": 12951.40527 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0628, "close": 0.0629, "volume": 722668.6, "close_time": 1750435199999, "quote_volume": 46757.59622, "trades": 196, "taker_buy_base": 406689.3, "taker_buy_quote": 26330.74885 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0602, "close": 0.0615, "volume": 857467.8, "close_time": 1750449599999, "quote_volume": 52622.72697, "trades": 288, "taker_buy_base": 325268.8, "taker_buy_quote": 20023.73681 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0617, "high": 0.0627, "low": 0.0606, "close": 0.0612, "volume": 363481.7, "close_time": 1750463999999, "quote_volume": 22322.37681, "trades": 84, "taker_buy_base": 109707.0, "taker_buy_quote": 6762.43567 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0613, "high": 0.062, "low": 0.061, "close": 0.0618, "volume": 409432.2, "close_time": 1750478399999, "quote_volume": 25187.50479, "trades": 87, "taker_buy_base": 238306.9, "taker_buy_quote": 14658.67805 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0612, "close": 0.0614, "volume": 349678.2, "close_time": 1750492799999, "quote_volume": 21541.40689, "trades": 97, "taker_buy_base": 177463.7, "taker_buy_quote": 10932.61786 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0609, "close": 0.0613, "volume": 226461.3, "close_time": 1750507199999, "quote_volume": 13880.04042, "trades": 99, "taker_buy_base": 85271.5, "taker_buy_quote": 5221.8967 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0587, "close": 0.0595, "volume": 709065.4, "close_time": 1750521599999, "quote_volume": 42483.18218, "trades": 239, "taker_buy_base": 338740.2, "taker_buy_quote": 20274.93178 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0575, "close": 0.0575, "volume": 429832.5, "close_time": 1750535999999, "quote_volume": 25255.01932, "trades": 176, "taker_buy_base": 216226.2, "taker_buy_quote": 12715.85334 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0576, "high": 0.0582, "low": 0.0548, "close": 0.0574, "volume": 1135991.4, "close_time": 1750550399999, "quote_volume": 63659.03485, "trades": 469, "taker_buy_base": 661937.5, "taker_buy_quote": 37034.45677 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0575, "high": 0.0586, "low": 0.0557, "close": 0.0558, "volume": 291497.8, "close_time": 1750564799999, "quote_volume": 16600.7281, "trades": 184, "taker_buy_base": 103239.1, "taker_buy_quote": 5889.77319 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0562, "high": 0.0591, "low": 0.0561, "close": 0.0565, "volume": 1721426.5, "close_time": 1750579199999, "quote_volume": 98191.02525, "trades": 526, "taker_buy_base": 628714.7, "taker_buy_quote": 35782.61301 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0555, "close": 0.0559, "volume": 458791.1, "close_time": 1750593599999, "quote_volume": 25742.44779, "trades": 144, "taker_buy_base": 290345.0, "taker_buy_quote": 16301.29804 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0521, "close": 0.0533, "volume": 1616761.0, "close_time": 1750607999999, "quote_volume": 86612.27797, "trades": 485, "taker_buy_base": 675462.6, "taker_buy_quote": 36205.33372 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0526, "close": 0.0529, "volume": 249811.7, "close_time": 1750622399999, "quote_volume": 13330.68658, "trades": 186, "taker_buy_base": 152235.2, "taker_buy_quote": 8128.82575 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0527, "high": 0.0545, "low": 0.0513, "close": 0.0542, "volume": 274429.1, "close_time": 1750636799999, "quote_volume": 14517.4484, "trades": 164, "taker_buy_base": 118152.1, "taker_buy_quote": 6266.13605 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0538, "close": 0.0546, "volume": 22339.7, "close_time": 1750651199999, "quote_volume": 1216.99548, "trades": 34, "taker_buy_base": 14776.1, "taker_buy_quote": 806.24874 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0546, "high": 0.0561, "low": 0.0545, "close": 0.0556, "volume": 80429.6, "close_time": 1750665599999, "quote_volume": 4449.90907, "trades": 51, "taker_buy_base": 34105.3, "taker_buy_quote": 1893.14955 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0557, "high": 0.0579, "low": 0.0552, "close": 0.0558, "volume": 796313.0, "close_time": 1750679999999, "quote_volume": 44785.4184, "trades": 207, "taker_buy_base": 230765.3, "taker_buy_quote": 12888.96895 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0557, "high": 0.0576, "low": 0.0556, "close": 0.0559, "volume": 139141.4, "close_time": 1750694399999, "quote_volume": 7882.70643, "trades": 107, "taker_buy_base": 72905.6, "taker_buy_quote": 4146.78453 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.056, "high": 0.0581, "low": 0.0542, "close": 0.0579, "volume": 118601.5, "close_time": 1750708799999, "quote_volume": 6719.5036, "trades": 124, "taker_buy_base": 76382.0, "taker_buy_quote": 4354.06145 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0583, "high": 0.0609, "low": 0.0583, "close": 0.0609, "volume": 695260.5, "close_time": 1750723199999, "quote_volume": 41507.69903, "trades": 255, "taker_buy_base": 232954.1, "taker_buy_quote": 13954.63696 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0608, "close": 0.0611, "volume": 50675.9, "close_time": 1750737599999, "quote_volume": 3093.91071, "trades": 59, "taker_buy_base": 38228.8, "taker_buy_quote": 2334.40753 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0613, "high": 0.0638, "low": 0.0613, "close": 0.062, "volume": 157753.4, "close_time": 1750751999999, "quote_volume": 9899.87944, "trades": 149, "taker_buy_base": 68846.5, "taker_buy_quote": 4316.44172 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.062, "high": 0.0625, "low": 0.0614, "close": 0.0621, "volume": 177668.4, "close_time": 1750766399999, "quote_volume": 11002.13563, "trades": 94, "taker_buy_base": 112115.7, "taker_buy_quote": 6943.65393 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0614, "close": 0.062, "volume": 190231.0, "close_time": 1750780799999, "quote_volume": 11788.99335, "trades": 130, "taker_buy_base": 85004.5, "taker_buy_quote": 5270.88334 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.062, "high": 0.0635, "low": 0.0614, "close": 0.0619, "volume": 110424.4, "close_time": 1750795199999, "quote_volume": 6896.05549, "trades": 89, "taker_buy_base": 65733.0, "taker_buy_quote": 4131.84294 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.062, "high": 0.0631, "low": 0.062, "close": 0.0631, "volume": 13479.3, "close_time": 1750809599999, "quote_volume": 840.52147, "trades": 25, "taker_buy_base": 10847.9, "taker_buy_quote": 676.45773 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0622, "close": 0.0622, "volume": 34790.5, "close_time": 1750823999999, "quote_volume": 2177.91155, "trades": 34, "taker_buy_base": 12532.3, "taker_buy_quote": 787.80173 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0617, "close": 0.0623, "volume": 60666.0, "close_time": 1750838399999, "quote_volume": 3758.64863, "trades": 54, "taker_buy_base": 36168.4, "taker_buy_quote": 2239.32434 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0612, "close": 0.062, "volume": 81885.6, "close_time": 1750852799999, "quote_volume": 5034.98991, "trades": 58, "taker_buy_base": 21626.9, "taker_buy_quote": 1335.7573 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0615, "high": 0.0622, "low": 0.06, "close": 0.06, "volume": 182237.6, "close_time": 1750867199999, "quote_volume": 11214.41368, "trades": 118, "taker_buy_base": 87813.4, "taker_buy_quote": 5408.86676 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0599, "high": 0.0605, "low": 0.0596, "close": 0.0602, "volume": 85440.4, "close_time": 1750881599999, "quote_volume": 5114.82958, "trades": 70, "taker_buy_base": 47153.5, "taker_buy_quote": 2831.14588 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0594, "close": 0.0597, "volume": 208925.8, "close_time": 1750895999999, "quote_volume": 12627.51386, "trades": 93, "taker_buy_base": 173813.9, "taker_buy_quote": 10518.39768 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0599, "high": 0.0687, "low": 0.0599, "close": 0.0637, "volume": 4027558.0, "close_time": 1750910399999, "quote_volume": 261785.1374, "trades": 1828, "taker_buy_base": 2354401.7, "taker_buy_quote": 153521.50697 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0634, "high": 0.0645, "low": 0.0625, "close": 0.0636, "volume": 475256.7, "close_time": 1750924799999, "quote_volume": 30136.98095, "trades": 216, "taker_buy_base": 394568.8, "taker_buy_quote": 25019.54916 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0638, "high": 0.068, "low": 0.0634, "close": 0.0645, "volume": 1824712.8, "close_time": 1750939199999, "quote_volume": 119718.16, "trades": 941, "taker_buy_base": 886519.2, "taker_buy_quote": 58369.52202 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0641, "high": 0.0707, "low": 0.0619, "close": 0.0682, "volume": 3072098.4, "close_time": 1750953599999, "quote_volume": 201215.36093, "trades": 1545, "taker_buy_base": 1742107.2, "taker_buy_quote": 114195.25479 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0681, "high": 0.0729, "low": 0.0647, "close": 0.07, "volume": 5137373.5, "close_time": 1750967999999, "quote_volume": 356871.81624, "trades": 2526, "taker_buy_base": 2756911.7, "taker_buy_quote": 192344.54531 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0699, "high": 0.0707, "low": 0.0664, "close": 0.0673, "volume": 1322959.1, "close_time": 1750982399999, "quote_volume": 91019.13103, "trades": 909, "taker_buy_base": 479377.5, "taker_buy_quote": 32888.60802 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0671, "high": 0.0684, "low": 0.0623, "close": 0.0631, "volume": 2706073.1, "close_time": 1750996799999, "quote_volume": 172260.51481, "trades": 1553, "taker_buy_base": 1175437.1, "taker_buy_quote": 74684.84377 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0614, "close": 0.0616, "volume": 364476.5, "close_time": 1751011199999, "quote_volume": 22832.76995, "trades": 347, "taker_buy_base": 207363.0, "taker_buy_quote": 13011.66565 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0618, "close": 0.0625, "volume": 355772.1, "close_time": 1751025599999, "quote_volume": 22194.74826, "trades": 176, "taker_buy_base": 113979.0, "taker_buy_quote": 7111.72716 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0627, "high": 0.0638, "low": 0.0622, "close": 0.0635, "volume": 693312.5, "close_time": 1751039999999, "quote_volume": 43642.67082, "trades": 230, "taker_buy_base": 349385.3, "taker_buy_quote": 21981.65551 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0636, "high": 0.0654, "low": 0.0623, "close": 0.0623, "volume": 548480.7, "close_time": 1751054399999, "quote_volume": 35049.57029, "trades": 309, "taker_buy_base": 349120.4, "taker_buy_quote": 22363.00945 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0622, "high": 0.0667, "low": 0.0622, "close": 0.0665, "volume": 463322.9, "close_time": 1751068799999, "quote_volume": 30092.75842, "trades": 371, "taker_buy_base": 244695.1, "taker_buy_quote": 15896.42119 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0665, "high": 0.07, "low": 0.0649, "close": 0.0686, "volume": 1102389.9, "close_time": 1751083199999, "quote_volume": 75144.17463, "trades": 550, "taker_buy_base": 550665.6, "taker_buy_quote": 37460.82813 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0689, "high": 0.0749, "low": 0.0676, "close": 0.0718, "volume": 2713377.4, "close_time": 1751097599999, "quote_volume": 195218.31815, "trades": 1165, "taker_buy_base": 1361034.9, "taker_buy_quote": 97778.19995 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0719, "high": 0.0769, "low": 0.0716, "close": 0.0749, "volume": 4267493.6, "close_time": 1751111999999, "quote_volume": 319147.86902, "trades": 1702, "taker_buy_base": 2072064.3, "taker_buy_quote": 155054.60732 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0751, "high": 0.0756, "low": 0.0728, "close": 0.0751, "volume": 1702552.5, "close_time": 1751126399999, "quote_volume": 126241.58284, "trades": 1338, "taker_buy_base": 626566.4, "taker_buy_quote": 46517.92798 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.075, "high": 0.0817, "low": 0.075, "close": 0.0794, "volume": 2997996.8, "close_time": 1751140799999, "quote_volume": 235216.56755, "trades": 1755, "taker_buy_base": 1429812.7, "taker_buy_quote": 112213.02795 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0795, "high": 0.0828, "low": 0.078, "close": 0.0782, "volume": 2839521.6, "close_time": 1751155199999, "quote_volume": 228624.21965, "trades": 1640, "taker_buy_base": 1104976.9, "taker_buy_quote": 89255.14427 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0782, "high": 0.0793, "low": 0.0748, "close": 0.075, "volume": 387061.0, "close_time": 1751169599999, "quote_volume": 29741.48974, "trades": 430, "taker_buy_base": 128919.1, "taker_buy_quote": 9903.31184 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0752, "high": 0.0768, "low": 0.0751, "close": 0.0767, "volume": 297885.5, "close_time": 1751183999999, "quote_volume": 22611.14442, "trades": 263, "taker_buy_base": 106588.5, "taker_buy_quote": 8108.15314 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0742, "close": 0.0747, "volume": 1101162.1, "close_time": 1751198399999, "quote_volume": 82246.17478, "trades": 296, "taker_buy_base": 672293.2, "taker_buy_quote": 50110.5534 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0741, "close": 0.0748, "volume": 359366.0, "close_time": 1751212799999, "quote_volume": 26793.58722, "trades": 172, "taker_buy_base": 145171.7, "taker_buy_quote": 10851.69003 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0743, "close": 0.0755, "volume": 638412.8, "close_time": 1751227199999, "quote_volume": 47670.25469, "trades": 274, "taker_buy_base": 242281.5, "taker_buy_quote": 18120.70073 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0755, "high": 0.079, "low": 0.0753, "close": 0.0784, "volume": 859047.9, "close_time": 1751241599999, "quote_volume": 66368.83371, "trades": 1022, "taker_buy_base": 440155.2, "taker_buy_quote": 33996.85182 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0744, "close": 0.0748, "volume": 259143.6, "close_time": 1751255999999, "quote_volume": 19493.56975, "trades": 327, "taker_buy_base": 50067.7, "taker_buy_quote": 3805.75702 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.0744, "high": 0.075, "low": 0.0726, "close": 0.0738, "volume": 511521.6, "close_time": 1751270399999, "quote_volume": 37674.52898, "trades": 511, "taker_buy_base": 157549.6, "taker_buy_quote": 11633.93759 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0737, "high": 0.074, "low": 0.0724, "close": 0.0724, "volume": 276570.8, "close_time": 1751284799999, "quote_volume": 20158.26347, "trades": 306, "taker_buy_base": 136618.5, "taker_buy_quote": 9962.62254 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0709, "close": 0.0715, "volume": 320554.1, "close_time": 1751299199999, "quote_volume": 23025.16891, "trades": 469, "taker_buy_base": 95315.8, "taker_buy_quote": 6829.15391 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0718, "high": 0.0736, "low": 0.0718, "close": 0.0729, "volume": 295589.7, "close_time": 1751313599999, "quote_volume": 21537.11028, "trades": 371, "taker_buy_base": 162103.5, "taker_buy_quote": 11847.46949 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0714, "close": 0.0715, "volume": 237701.7, "close_time": 1751327999999, "quote_volume": 17130.28552, "trades": 290, "taker_buy_base": 135353.9, "taker_buy_quote": 9766.6094 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0716, "high": 0.0751, "low": 0.0706, "close": 0.0708, "volume": 302214.4, "close_time": 1751342399999, "quote_volume": 22015.5448, "trades": 521, "taker_buy_base": 160864.4, "taker_buy_quote": 11715.67888 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0707, "high": 0.0707, "low": 0.069, "close": 0.0696, "volume": 447786.9, "close_time": 1751356799999, "quote_volume": 31333.66449, "trades": 351, "taker_buy_base": 192087.5, "taker_buy_quote": 13447.38578 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0698, "high": 0.0704, "low": 0.0689, "close": 0.0702, "volume": 542773.4, "close_time": 1751371199999, "quote_volume": 38023.33457, "trades": 314, "taker_buy_base": 128964.2, "taker_buy_quote": 8999.59558 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0702, "high": 0.0743, "low": 0.0702, "close": 0.0727, "volume": 3144246.3, "close_time": 1751385599999, "quote_volume": 228405.84067, "trades": 1610, "taker_buy_base": 1658847.3, "taker_buy_quote": 120545.02216 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0699, "close": 0.0711, "volume": 912826.8, "close_time": 1751399999999, "quote_volume": 65321.17409, "trades": 566, "taker_buy_base": 523424.2, "taker_buy_quote": 37543.33142 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0701, "close": 0.0711, "volume": 332297.1, "close_time": 1751414399999, "quote_volume": 23449.93478, "trades": 362, "taker_buy_base": 191083.9, "taker_buy_quote": 13485.58964 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0683, "close": 0.0684, "volume": 267045.1, "close_time": 1751428799999, "quote_volume": 18660.1528, "trades": 314, "taker_buy_base": 102601.2, "taker_buy_quote": 7178.21296 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0686, "high": 0.0738, "low": 0.0682, "close": 0.0708, "volume": 832902.9, "close_time": 1751443199999, "quote_volume": 59436.5921, "trades": 739, "taker_buy_base": 461685.1, "taker_buy_quote": 32691.64157 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0708, "high": 0.0717, "low": 0.0703, "close": 0.0703, "volume": 194105.1, "close_time": 1751457599999, "quote_volume": 13804.90283, "trades": 177, "taker_buy_base": 81820.6, "taker_buy_quote": 5835.02377 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0704, "high": 0.0738, "low": 0.0702, "close": 0.0734, "volume": 305168.6, "close_time": 1751471999999, "quote_volume": 22009.59805, "trades": 456, "taker_buy_base": 229644.1, "taker_buy_quote": 16583.40981 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0734, "high": 0.0759, "low": 0.0729, "close": 0.0747, "volume": 1319260.2, "close_time": 1751486399999, "quote_volume": 98079.6083, "trades": 744, "taker_buy_base": 710825.1, "taker_buy_quote": 52885.23853 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0737, "close": 0.0737, "volume": 326694.5, "close_time": 1751500799999, "quote_volume": 24345.0119, "trades": 239, "taker_buy_base": 124978.8, "taker_buy_quote": 9321.14395 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.074, "high": 0.0762, "low": 0.0729, "close": 0.0738, "volume": 371883.2, "close_time": 1751515199999, "quote_volume": 27715.21645, "trades": 418, "taker_buy_base": 146956.4, "taker_buy_quote": 10985.87679 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0737, "high": 0.075, "low": 0.0732, "close": 0.0741, "volume": 517689.0, "close_time": 1751529599999, "quote_volume": 38255.05368, "trades": 490, "taker_buy_base": 248504.0, "taker_buy_quote": 18414.90503 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0726, "close": 0.0728, "volume": 447623.2, "close_time": 1751543999999, "quote_volume": 32893.80446, "trades": 376, "taker_buy_base": 281992.1, "taker_buy_quote": 20743.05862 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.073, "high": 0.0735, "low": 0.0703, "close": 0.0704, "volume": 485350.2, "close_time": 1751558399999, "quote_volume": 35070.66555, "trades": 487, "taker_buy_base": 117990.4, "taker_buy_quote": 8545.68359 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0706, "high": 0.0719, "low": 0.0706, "close": 0.0714, "volume": 256988.3, "close_time": 1751572799999, "quote_volume": 18325.18634, "trades": 153, "taker_buy_base": 218350.3, "taker_buy_quote": 15578.38169 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0702, "close": 0.0713, "volume": 267164.2, "close_time": 1751587199999, "quote_volume": 19015.34234, "trades": 456, "taker_buy_base": 112552.2, "taker_buy_quote": 8004.26544 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0708, "close": 0.0708, "volume": 84366.4, "close_time": 1751601599999, "quote_volume": 6009.85336, "trades": 146, "taker_buy_base": 54682.5, "taker_buy_quote": 3896.09248 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0682, "close": 0.0685, "volume": 516507.9, "close_time": 1751615999999, "quote_volume": 35981.40211, "trades": 260, "taker_buy_base": 27054.3, "taker_buy_quote": 1895.71035 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0678, "close": 0.0686, "volume": 224663.4, "close_time": 1751630399999, "quote_volume": 15405.21597, "trades": 186, "taker_buy_base": 138228.7, "taker_buy_quote": 9469.88165 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0666, "close": 0.0666, "volume": 391109.8, "close_time": 1751644799999, "quote_volume": 26542.40969, "trades": 315, "taker_buy_base": 104883.1, "taker_buy_quote": 7157.34071 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0655, "close": 0.0655, "volume": 304819.4, "close_time": 1751659199999, "quote_volume": 20161.26851, "trades": 227, "taker_buy_base": 230365.2, "taker_buy_quote": 15246.00306 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0658, "high": 0.0667, "low": 0.0658, "close": 0.0662, "volume": 67235.2, "close_time": 1751673599999, "quote_volume": 4447.57633, "trades": 87, "taker_buy_base": 21608.2, "taker_buy_quote": 1433.317 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0664, "high": 0.0672, "low": 0.0659, "close": 0.0667, "volume": 255282.6, "close_time": 1751687999999, "quote_volume": 17062.87694, "trades": 178, "taker_buy_base": 197738.3, "taker_buy_quote": 13234.66996 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0665, "high": 0.0675, "low": 0.0663, "close": 0.0671, "volume": 128862.5, "close_time": 1751702399999, "quote_volume": 8606.38138, "trades": 127, "taker_buy_base": 34146.2, "taker_buy_quote": 2276.45074 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.067, "high": 0.0673, "low": 0.0663, "close": 0.0665, "volume": 91471.0, "close_time": 1751716799999, "quote_volume": 6120.04792, "trades": 144, "taker_buy_base": 63751.1, "taker_buy_quote": 4270.56132 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0658, "close": 0.0664, "volume": 152433.7, "close_time": 1751731199999, "quote_volume": 10087.06508, "trades": 102, "taker_buy_base": 32784.6, "taker_buy_quote": 2170.36674 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0651, "close": 0.0658, "volume": 170982.3, "close_time": 1751745599999, "quote_volume": 11216.55129, "trades": 176, "taker_buy_base": 39093.4, "taker_buy_quote": 2569.94095 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.066, "high": 0.0669, "low": 0.0657, "close": 0.0666, "volume": 100535.4, "close_time": 1751759999999, "quote_volume": 6678.73185, "trades": 111, "taker_buy_base": 37443.5, "taker_buy_quote": 2483.28505 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0661, "close": 0.0663, "volume": 30078.6, "close_time": 1751774399999, "quote_volume": 1995.62161, "trades": 55, "taker_buy_base": 12640.0, "taker_buy_quote": 838.94583 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.066, "high": 0.0662, "low": 0.0649, "close": 0.0649, "volume": 99326.2, "close_time": 1751788799999, "quote_volume": 6514.06514, "trades": 104, "taker_buy_base": 39856.0, "taker_buy_quote": 2614.99347 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0645, "close": 0.0654, "volume": 91566.9, "close_time": 1751803199999, "quote_volume": 5973.48589, "trades": 83, "taker_buy_base": 59543.7, "taker_buy_quote": 3886.50724 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0654, "high": 0.0672, "low": 0.0652, "close": 0.0669, "volume": 234919.4, "close_time": 1751817599999, "quote_volume": 15681.66, "trades": 200, "taker_buy_base": 123581.0, "taker_buy_quote": 8250.36736 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.067, "high": 0.0673, "low": 0.0664, "close": 0.0667, "volume": 111673.8, "close_time": 1751831999999, "quote_volume": 7461.91355, "trades": 161, "taker_buy_base": 33185.7, "taker_buy_quote": 2222.62169 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0669, "high": 0.0681, "low": 0.0664, "close": 0.0667, "volume": 400499.5, "close_time": 1751846399999, "quote_volume": 26861.28073, "trades": 213, "taker_buy_base": 189302.4, "taker_buy_quote": 12718.04342 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0661, "close": 0.0666, "volume": 55221.9, "close_time": 1751860799999, "quote_volume": 3683.09602, "trades": 62, "taker_buy_base": 17792.1, "taker_buy_quote": 1184.9298 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0667, "high": 0.067, "low": 0.0658, "close": 0.0667, "volume": 207783.1, "close_time": 1751875199999, "quote_volume": 13825.10703, "trades": 171, "taker_buy_base": 41050.3, "taker_buy_quote": 2739.57733 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0668, "high": 0.067, "low": 0.0655, "close": 0.0657, "volume": 209113.0, "close_time": 1751889599999, "quote_volume": 13870.5571, "trades": 247, "taker_buy_base": 104708.9, "taker_buy_quote": 6934.81666 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0657, "high": 0.066, "low": 0.0647, "close": 0.0652, "volume": 348474.3, "close_time": 1751903999999, "quote_volume": 22799.1062, "trades": 221, "taker_buy_base": 187696.6, "taker_buy_quote": 12278.34802 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0652, "high": 0.0656, "low": 0.064, "close": 0.0643, "volume": 830201.7, "close_time": 1751918399999, "quote_volume": 53733.71975, "trades": 354, "taker_buy_base": 427779.6, "taker_buy_quote": 27690.32617 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0633, "close": 0.0646, "volume": 458981.5, "close_time": 1751932799999, "quote_volume": 29335.84362, "trades": 182, "taker_buy_base": 243946.0, "taker_buy_quote": 15586.23556 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0647, "high": 0.065, "low": 0.0635, "close": 0.0639, "volume": 511175.9, "close_time": 1751947199999, "quote_volume": 32903.75622, "trades": 180, "taker_buy_base": 202402.7, "taker_buy_quote": 13016.78518 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0635, "close": 0.0638, "volume": 250615.2, "close_time": 1751961599999, "quote_volume": 15997.00863, "trades": 120, "taker_buy_base": 152605.1, "taker_buy_quote": 9747.29164 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0639, "high": 0.065, "low": 0.0635, "close": 0.0646, "volume": 280048.8, "close_time": 1751975999999, "quote_volume": 18044.53663, "trades": 116, "taker_buy_base": 158866.7, "taker_buy_quote": 10277.18196 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0631, "close": 0.0636, "volume": 543261.4, "close_time": 1751990399999, "quote_volume": 35024.91961, "trades": 219, "taker_buy_base": 210624.2, "taker_buy_quote": 13587.52866 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0635, "high": 0.0659, "low": 0.0632, "close": 0.0653, "volume": 403386.2, "close_time": 1752004799999, "quote_volume": 26227.20255, "trades": 204, "taker_buy_base": 174669.5, "taker_buy_quote": 11352.42706 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0655, "high": 0.0658, "low": 0.065, "close": 0.0653, "volume": 118773.1, "close_time": 1752019199999, "quote_volume": 7758.57467, "trades": 82, "taker_buy_base": 41549.2, "taker_buy_quote": 2719.16363 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0645, "close": 0.0651, "volume": 205131.3, "close_time": 1752033599999, "quote_volume": 13338.67084, "trades": 100, "taker_buy_base": 120672.9, "taker_buy_quote": 7857.74767 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0651, "high": 0.0674, "low": 0.065, "close": 0.0671, "volume": 708938.7, "close_time": 1752047999999, "quote_volume": 46842.4974, "trades": 271, "taker_buy_base": 363587.7, "taker_buy_quote": 23986.9858 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0671, "high": 0.069, "low": 0.0668, "close": 0.0676, "volume": 863528.2, "close_time": 1752062399999, "quote_volume": 58431.34202, "trades": 569, "taker_buy_base": 449333.8, "taker_buy_quote": 30451.71366 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0677, "high": 0.068, "low": 0.0657, "close": 0.0658, "volume": 1080883.0, "close_time": 1752076799999, "quote_volume": 72381.37953, "trades": 393, "taker_buy_base": 411555.0, "taker_buy_quote": 27626.07242 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0661, "high": 0.0682, "low": 0.0655, "close": 0.0679, "volume": 652317.8, "close_time": 1752091199999, "quote_volume": 43439.6738, "trades": 335, "taker_buy_base": 333816.4, "taker_buy_quote": 22219.22986 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0681, "high": 0.069, "low": 0.0673, "close": 0.0681, "volume": 592905.7, "close_time": 1752105599999, "quote_volume": 40510.26153, "trades": 322, "taker_buy_base": 271881.6, "taker_buy_quote": 18559.12977 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.068, "high": 0.0688, "low": 0.067, "close": 0.0687, "volume": 296008.1, "close_time": 1752119999999, "quote_volume": 20052.23339, "trades": 187, "taker_buy_base": 84927.6, "taker_buy_quote": 5791.04964 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.0686, "high": 0.0697, "low": 0.0684, "close": 0.0689, "volume": 366865.0, "close_time": 1752134399999, "quote_volume": 25402.68407, "trades": 225, "taker_buy_base": 183601.8, "taker_buy_quote": 12725.37702 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.0689, "high": 0.071, "low": 0.0684, "close": 0.0689, "volume": 818836.4, "close_time": 1752148799999, "quote_volume": 56748.56421, "trades": 292, "taker_buy_base": 359366.6, "taker_buy_quote": 24905.1032 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0687, "high": 0.0706, "low": 0.0684, "close": 0.0692, "volume": 559059.3, "close_time": 1752163199999, "quote_volume": 38715.15765, "trades": 345, "taker_buy_base": 379754.3, "taker_buy_quote": 26318.83135 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0692, "high": 0.0719, "low": 0.0692, "close": 0.071, "volume": 548043.6, "close_time": 1752177599999, "quote_volume": 38802.63626, "trades": 278, "taker_buy_base": 303823.3, "taker_buy_quote": 21552.83673 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.071, "high": 0.0743, "low": 0.071, "close": 0.0735, "volume": 611583.4, "close_time": 1752191999999, "quote_volume": 44868.77433, "trades": 417, "taker_buy_base": 371944.7, "taker_buy_quote": 27321.96232 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0738, "high": 0.0763, "low": 0.0726, "close": 0.0762, "volume": 567444.3, "close_time": 1752206399999, "quote_volume": 42270.33966, "trades": 357, "taker_buy_base": 325845.2, "taker_buy_quote": 24346.63072 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0761, "high": 0.0817, "low": 0.076, "close": 0.0769, "volume": 1380443.2, "close_time": 1752220799999, "quote_volume": 107732.84127, "trades": 793, "taker_buy_base": 794787.2, "taker_buy_quote": 61977.81405 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0769, "high": 0.0816, "low": 0.0768, "close": 0.0791, "volume": 740738.2, "close_time": 1752235199999, "quote_volume": 59107.1429, "trades": 482, "taker_buy_base": 284823.4, "taker_buy_quote": 22814.09926 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0793, "high": 0.081, "low": 0.078, "close": 0.0781, "volume": 639346.0, "close_time": 1752249599999, "quote_volume": 50853.356, "trades": 655, "taker_buy_base": 370846.5, "taker_buy_quote": 29541.30971 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0783, "high": 0.0841, "low": 0.0781, "close": 0.0825, "volume": 1304067.1, "close_time": 1752263999999, "quote_volume": 106807.17433, "trades": 820, "taker_buy_base": 802739.7, "taker_buy_quote": 65523.75865 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0761, "close": 0.0772, "volume": 1175062.1, "close_time": 1752278399999, "quote_volume": 92185.77017, "trades": 630, "taker_buy_base": 510068.2, "taker_buy_quote": 39616.70188 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0776, "high": 0.0788, "low": 0.0754, "close": 0.0777, "volume": 176802.5, "close_time": 1752292799999, "quote_volume": 13633.08276, "trades": 278, "taker_buy_base": 87402.1, "taker_buy_quote": 6748.21967 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0746, "close": 0.0776, "volume": 1064943.3, "close_time": 1752307199999, "quote_volume": 81285.25799, "trades": 592, "taker_buy_base": 388557.3, "taker_buy_quote": 30080.67732 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0765, "close": 0.0768, "volume": 535467.0, "close_time": 1752321599999, "quote_volume": 41477.08829, "trades": 346, "taker_buy_base": 308008.1, "taker_buy_quote": 23943.2233 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0724, "close": 0.0728, "volume": 2137427.8, "close_time": 1752335999999, "quote_volume": 159466.18636, "trades": 777, "taker_buy_base": 732033.0, "taker_buy_quote": 54626.73417 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.0728, "high": 0.0753, "low": 0.0727, "close": 0.0751, "volume": 467692.6, "close_time": 1752350399999, "quote_volume": 34863.98631, "trades": 255, "taker_buy_base": 309546.7, "taker_buy_quote": 23105.88451 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0751, "high": 0.0755, "low": 0.0737, "close": 0.0754, "volume": 252312.7, "close_time": 1752364799999, "quote_volume": 18784.92397, "trades": 136, "taker_buy_base": 74085.5, "taker_buy_quote": 5516.70835 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0749, "high": 0.08, "low": 0.0749, "close": 0.0772, "volume": 725892.0, "close_time": 1752379199999, "quote_volume": 56542.21199, "trades": 501, "taker_buy_base": 401720.7, "taker_buy_quote": 31302.25975 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0772, "high": 0.0813, "low": 0.0772, "close": 0.0797, "volume": 1033021.8, "close_time": 1752393599999, "quote_volume": 81364.60865, "trades": 684, "taker_buy_base": 411797.1, "taker_buy_quote": 32640.92314 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0798, "high": 0.0859, "low": 0.0781, "close": 0.0833, "volume": 1608012.8, "close_time": 1752407999999, "quote_volume": 132087.91513, "trades": 1556, "taker_buy_base": 953866.0, "taker_buy_quote": 78807.19032 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0831, "high": 0.0835, "low": 0.0803, "close": 0.0815, "volume": 872561.3, "close_time": 1752422399999, "quote_volume": 71126.20543, "trades": 797, "taker_buy_base": 282703.6, "taker_buy_quote": 23091.56723 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.081, "high": 0.0826, "low": 0.08, "close": 0.0809, "volume": 413437.4, "close_time": 1752436799999, "quote_volume": 33575.35109, "trades": 445, "taker_buy_base": 192639.1, "taker_buy_quote": 15692.82762 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0808, "high": 0.0825, "low": 0.0789, "close": 0.0803, "volume": 1251855.5, "close_time": 1752451199999, "quote_volume": 100574.90099, "trades": 777, "taker_buy_base": 473387.9, "taker_buy_quote": 38177.87719 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0796, "high": 0.084, "low": 0.0795, "close": 0.0838, "volume": 721276.8, "close_time": 1752465599999, "quote_volume": 58816.71652, "trades": 738, "taker_buy_base": 354721.7, "taker_buy_quote": 28890.76226 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.084, "high": 0.0848, "low": 0.0817, "close": 0.0831, "volume": 816496.8, "close_time": 1752479999999, "quote_volume": 68224.50182, "trades": 623, "taker_buy_base": 350244.1, "taker_buy_quote": 29288.21145 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0828, "high": 0.0838, "low": 0.0816, "close": 0.0826, "volume": 837079.0, "close_time": 1752494399999, "quote_volume": 68934.56688, "trades": 542, "taker_buy_base": 433767.6, "taker_buy_quote": 35775.9957 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0824, "high": 0.0839, "low": 0.0794, "close": 0.0802, "volume": 993564.5, "close_time": 1752508799999, "quote_volume": 80984.022, "trades": 592, "taker_buy_base": 253402.1, "taker_buy_quote": 20867.1987 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0801, "high": 0.0817, "low": 0.0794, "close": 0.0806, "volume": 539345.4, "close_time": 1752523199999, "quote_volume": 43358.50869, "trades": 465, "taker_buy_base": 219825.0, "taker_buy_quote": 17769.40142 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0804, "high": 0.0817, "low": 0.0795, "close": 0.0809, "volume": 203841.8, "close_time": 1752537599999, "quote_volume": 16475.85764, "trades": 274, "taker_buy_base": 129587.3, "taker_buy_quote": 10473.30477 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0806, "high": 0.081, "low": 0.0768, "close": 0.0771, "volume": 243396.7, "close_time": 1752551999999, "quote_volume": 19003.75276, "trades": 294, "taker_buy_base": 68312.2, "taker_buy_quote": 5390.7108 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0773, "high": 0.0789, "low": 0.0767, "close": 0.0778, "volume": 147562.3, "close_time": 1752566399999, "quote_volume": 11497.10862, "trades": 181, "taker_buy_base": 84531.3, "taker_buy_quote": 6587.93723 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0781, "high": 0.0796, "low": 0.0776, "close": 0.0788, "volume": 171709.0, "close_time": 1752580799999, "quote_volume": 13508.03257, "trades": 348, "taker_buy_base": 75141.3, "taker_buy_quote": 5907.37681 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0788, "high": 0.0818, "low": 0.0781, "close": 0.0815, "volume": 346727.8, "close_time": 1752595199999, "quote_volume": 27859.1924, "trades": 342, "taker_buy_base": 173439.9, "taker_buy_quote": 13930.96344 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.0815, "high": 0.0846, "low": 0.0812, "close": 0.0819, "volume": 784729.8, "close_time": 1752609599999, "quote_volume": 65341.86748, "trades": 451, "taker_buy_base": 310339.9, "taker_buy_quote": 25829.34152 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0819, "high": 0.086, "low": 0.0813, "close": 0.0852, "volume": 1147688.3, "close_time": 1752623999999, "quote_volume": 95908.17795, "trades": 532, "taker_buy_base": 297694.9, "taker_buy_quote": 24851.22303 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0821, "close": 0.083, "volume": 85696.9, "close_time": 1752638399999, "quote_volume": 7221.09516, "trades": 460, "taker_buy_base": 36493.7, "taker_buy_quote": 3081.34326 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0829, "high": 0.0856, "low": 0.0824, "close": 0.0856, "volume": 415695.4, "close_time": 1752652799999, "quote_volume": 34884.01402, "trades": 928, "taker_buy_base": 189397.5, "taker_buy_quote": 15886.31209 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0854, "high": 0.0934, "low": 0.0852, "close": 0.0892, "volume": 2283590.7, "close_time": 1752667199999, "quote_volume": 201155.73169, "trades": 2999, "taker_buy_base": 1353526.1, "taker_buy_quote": 119631.97051 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0889, "high": 0.0899, "low": 0.0857, "close": 0.0874, "volume": 1518981.6, "close_time": 1752681599999, "quote_volume": 133194.54085, "trades": 2510, "taker_buy_base": 743605.9, "taker_buy_quote": 65176.73011 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0876, "high": 0.0901, "low": 0.0862, "close": 0.0873, "volume": 1455349.5, "close_time": 1752695999999, "quote_volume": 127992.13049, "trades": 1523, "taker_buy_base": 583216.2, "taker_buy_quote": 51546.17206 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0876, "high": 0.0909, "low": 0.0861, "close": 0.0867, "volume": 1758482.2, "close_time": 1752710399999, "quote_volume": 155021.06549, "trades": 2411, "taker_buy_base": 703053.1, "taker_buy_quote": 62340.23676 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0865, "high": 0.0896, "low": 0.0848, "close": 0.0853, "volume": 1238889.8, "close_time": 1752724799999, "quote_volume": 108600.206, "trades": 2622, "taker_buy_base": 578971.4, "taker_buy_quote": 50839.81864 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0855, "high": 0.0876, "low": 0.0853, "close": 0.0872, "volume": 534657.9, "close_time": 1752739199999, "quote_volume": 46171.74557, "trades": 1459, "taker_buy_base": 269234.8, "taker_buy_quote": 23251.21387 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0871, "high": 0.0893, "low": 0.0864, "close": 0.0874, "volume": 1135752.5, "close_time": 1752753599999, "quote_volume": 100487.02262, "trades": 1813, "taker_buy_base": 472103.5, "taker_buy_quote": 41789.13567 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0875, "high": 0.0925, "low": 0.0856, "close": 0.0918, "volume": 2690230.8, "close_time": 1752767999999, "quote_volume": 242019.03017, "trades": 3077, "taker_buy_base": 1031639.3, "taker_buy_quote": 92536.65262 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0917, "high": 0.1004, "low": 0.0893, "close": 0.0957, "volume": 6664318.0, "close_time": 1752782399999, "quote_volume": 636865.1166, "trades": 5861, "taker_buy_base": 3440470.5, "taker_buy_quote": 327212.37104 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0957, "high": 0.0963, "low": 0.0924, "close": 0.0926, "volume": 2409621.8, "close_time": 1752796799999, "quote_volume": 227584.50808, "trades": 2609, "taker_buy_base": 1145446.0, "taker_buy_quote": 108234.28755 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0927, "high": 0.0953, "low": 0.0922, "close": 0.0948, "volume": 1024306.1, "close_time": 1752811199999, "quote_volume": 96365.03553, "trades": 1018, "taker_buy_base": 457344.7, "taker_buy_quote": 43028.62481 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0944, "high": 0.0977, "low": 0.0935, "close": 0.0938, "volume": 1578978.8, "close_time": 1752825599999, "quote_volume": 150890.25994, "trades": 1464, "taker_buy_base": 695737.4, "taker_buy_quote": 66584.00528 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0915, "close": 0.0922, "volume": 1214814.9, "close_time": 1752839999999, "quote_volume": 112854.39889, "trades": 1161, "taker_buy_base": 659228.1, "taker_buy_quote": 61268.28075 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0921, "high": 0.0961, "low": 0.0884, "close": 0.0894, "volume": 1596314.9, "close_time": 1752854399999, "quote_volume": 146076.23748, "trades": 1273, "taker_buy_base": 835868.0, "taker_buy_quote": 76747.63128 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0894, "high": 0.0905, "low": 0.088, "close": 0.0886, "volume": 863846.3, "close_time": 1752868799999, "quote_volume": 77076.11677, "trades": 847, "taker_buy_base": 341771.9, "taker_buy_quote": 30547.1715 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0886, "high": 0.0894, "low": 0.086, "close": 0.0886, "volume": 929887.3, "close_time": 1752883199999, "quote_volume": 82027.99707, "trades": 752, "taker_buy_base": 518571.5, "taker_buy_quote": 45804.59457 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0887, "high": 0.0898, "low": 0.0857, "close": 0.0898, "volume": 560319.5, "close_time": 1752897599999, "quote_volume": 49115.29944, "trades": 635, "taker_buy_base": 152228.5, "taker_buy_quote": 13374.63149 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0899, "high": 0.0912, "low": 0.0895, "close": 0.0898, "volume": 399994.1, "close_time": 1752911999999, "quote_volume": 36139.23821, "trades": 567, "taker_buy_base": 228311.2, "taker_buy_quote": 20607.79593 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0898, "high": 0.09, "low": 0.0882, "close": 0.0884, "volume": 248880.7, "close_time": 1752926399999, "quote_volume": 22166.01284, "trades": 325, "taker_buy_base": 107355.8, "taker_buy_quote": 9582.97055 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0884, "high": 0.0898, "low": 0.0875, "close": 0.0886, "volume": 481466.5, "close_time": 1752940799999, "quote_volume": 42661.20947, "trades": 582, "taker_buy_base": 208703.2, "taker_buy_quote": 18509.5143 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0886, "high": 0.0909, "low": 0.0877, "close": 0.0901, "volume": 813577.5, "close_time": 1752955199999, "quote_volume": 72339.07262, "trades": 395, "taker_buy_base": 595869.3, "taker_buy_quote": 53020.91746 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0899, "high": 0.0907, "low": 0.089, "close": 0.0905, "volume": 249217.2, "close_time": 1752969599999, "quote_volume": 22391.90124, "trades": 144, "taker_buy_base": 130343.7, "taker_buy_quote": 11716.29419 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0905, "high": 0.0924, "low": 0.0897, "close": 0.0909, "volume": 404365.3, "close_time": 1752983999999, "quote_volume": 36676.90334, "trades": 210, "taker_buy_base": 190237.9, "taker_buy_quote": 17308.0319 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0909, "high": 0.0921, "low": 0.0907, "close": 0.0908, "volume": 303371.9, "close_time": 1752998399999, "quote_volume": 27724.09161, "trades": 158, "taker_buy_base": 177294.5, "taker_buy_quote": 16210.24626 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0908, "high": 0.0942, "low": 0.0903, "close": 0.0925, "volume": 1069157.5, "close_time": 1753012799999, "quote_volume": 98119.89961, "trades": 518, "taker_buy_base": 531696.7, "taker_buy_quote": 49077.40643 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0921, "high": 0.0944, "low": 0.0913, "close": 0.0935, "volume": 1582636.0, "close_time": 1753027199999, "quote_volume": 146458.98786, "trades": 846, "taker_buy_base": 769823.7, "taker_buy_quote": 71656.31455 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0937, "high": 0.0967, "low": 0.093, "close": 0.0946, "volume": 1513871.3, "close_time": 1753041599999, "quote_volume": 142995.54102, "trades": 940, "taker_buy_base": 791936.3, "taker_buy_quote": 75099.37038 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0943, "high": 0.096, "low": 0.0923, "close": 0.0948, "volume": 796231.4, "close_time": 1753055999999, "quote_volume": 74862.42678, "trades": 563, "taker_buy_base": 280748.7, "taker_buy_quote": 26469.34283 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0943, "high": 0.0968, "low": 0.0922, "close": 0.0966, "volume": 240737.7, "close_time": 1753070399999, "quote_volume": 22688.92987, "trades": 231, "taker_buy_base": 141942.7, "taker_buy_quote": 13448.46566 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0966, "high": 0.0999, "low": 0.0956, "close": 0.0987, "volume": 749852.3, "close_time": 1753084799999, "quote_volume": 73410.49833, "trades": 588, "taker_buy_base": 423515.7, "taker_buy_quote": 41512.6147 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.0991, "high": 0.1042, "low": 0.0975, "close": 0.1023, "volume": 4246423.6, "close_time": 1753099199999, "quote_volume": 423971.72988, "trades": 1556, "taker_buy_base": 1049242.5, "taker_buy_quote": 105763.57132 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1021, "high": 0.1023, "low": 0.0991, "close": 0.1001, "volume": 1992167.7, "close_time": 1753113599999, "quote_volume": 200987.01847, "trades": 1365, "taker_buy_base": 932739.5, "taker_buy_quote": 93963.35155 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1, "high": 0.1001, "low": 0.096, "close": 0.0964, "volume": 1099652.8, "close_time": 1753127999999, "quote_volume": 107433.59647, "trades": 1062, "taker_buy_base": 510666.9, "taker_buy_quote": 49972.33243 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0963, "high": 0.099, "low": 0.096, "close": 0.0982, "volume": 504361.1, "close_time": 1753142399999, "quote_volume": 49176.55888, "trades": 504, "taker_buy_base": 361907.6, "taker_buy_quote": 35315.58632 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0981, "high": 0.1002, "low": 0.0932, "close": 0.0964, "volume": 1400543.9, "close_time": 1753156799999, "quote_volume": 133835.86982, "trades": 1223, "taker_buy_base": 553152.5, "taker_buy_quote": 53106.40067 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0931, "close": 0.0949, "volume": 787191.1, "close_time": 1753171199999, "quote_volume": 74727.50281, "trades": 805, "taker_buy_base": 418945.1, "taker_buy_quote": 39820.58671 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0918, "close": 0.095, "volume": 757868.9, "close_time": 1753185599999, "quote_volume": 70818.40059, "trades": 590, "taker_buy_base": 261004.9, "taker_buy_quote": 24395.04706 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0924, "close": 0.0945, "volume": 730080.9, "close_time": 1753199999999, "quote_volume": 68696.78147, "trades": 657, "taker_buy_base": 408939.0, "taker_buy_quote": 38357.63401 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0944, "high": 0.0958, "low": 0.0915, "close": 0.0918, "volume": 234351.0, "close_time": 1753214399999, "quote_volume": 21981.06748, "trades": 577, "taker_buy_base": 132109.3, "taker_buy_quote": 12409.44179 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0916, "high": 0.0949, "low": 0.0915, "close": 0.0947, "volume": 300853.0, "close_time": 1753228799999, "quote_volume": 28132.95011, "trades": 346, "taker_buy_base": 167011.1, "taker_buy_quote": 15655.84253 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0916, "close": 0.092, "volume": 599033.3, "close_time": 1753243199999, "quote_volume": 55577.43819, "trades": 589, "taker_buy_base": 152761.1, "taker_buy_quote": 14120.58747 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0922, "high": 0.0936, "low": 0.0908, "close": 0.0909, "volume": 257824.5, "close_time": 1753257599999, "quote_volume": 23863.42999, "trades": 279, "taker_buy_base": 156226.4, "taker_buy_quote": 14450.79637 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0884, "close": 0.0892, "volume": 777191.7, "close_time": 1753271999999, "quote_volume": 69594.52335, "trades": 630, "taker_buy_base": 314969.8, "taker_buy_quote": 28135.99119 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.089, "high": 0.0892, "low": 0.084, "close": 0.0866, "volume": 2172409.6, "close_time": 1753286399999, "quote_volume": 186870.26994, "trades": 1071, "taker_buy_base": 1036986.9, "taker_buy_quote": 89180.93027 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0826, "close": 0.0845, "volume": 970303.4, "close_time": 1753300799999, "quote_volume": 81679.84021, "trades": 748, "taker_buy_base": 370533.0, "taker_buy_quote": 31258.47565 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.0845, "high": 0.0848, "low": 0.081, "close": 0.0834, "volume": 694999.6, "close_time": 1753315199999, "quote_volume": 57560.74424, "trades": 836, "taker_buy_base": 384817.5, "taker_buy_quote": 31976.8107 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0832, "high": 0.0844, "low": 0.0827, "close": 0.0831, "volume": 151773.5, "close_time": 1753329599999, "quote_volume": 12643.30846, "trades": 243, "taker_buy_base": 119491.1, "taker_buy_quote": 9954.16947 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.083, "high": 0.0833, "low": 0.077, "close": 0.0803, "volume": 1049948.0, "close_time": 1753343999999, "quote_volume": 83775.60103, "trades": 1026, "taker_buy_base": 411466.5, "taker_buy_quote": 32847.16633 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0801, "high": 0.083, "low": 0.0797, "close": 0.0823, "volume": 683323.8, "close_time": 1753358399999, "quote_volume": 55658.7986, "trades": 500, "taker_buy_base": 409752.0, "taker_buy_quote": 33550.59203 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0822, "high": 0.0847, "low": 0.0807, "close": 0.0829, "volume": 531993.2, "close_time": 1753372799999, "quote_volume": 44117.16162, "trades": 368, "taker_buy_base": 245111.9, "taker_buy_quote": 20482.45331 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.083, "high": 0.0832, "low": 0.0806, "close": 0.0821, "volume": 493802.9, "close_time": 1753387199999, "quote_volume": 40700.17576, "trades": 330, "taker_buy_base": 300554.8, "taker_buy_quote": 24808.43561 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0803, "close": 0.0806, "volume": 516180.9, "close_time": 1753401599999, "quote_volume": 42022.77395, "trades": 308, "taker_buy_base": 194827.2, "taker_buy_quote": 15872.90251 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0804, "high": 0.0812, "low": 0.0787, "close": 0.0802, "volume": 673199.9, "close_time": 1753415999999, "quote_volume": 53772.3413, "trades": 631, "taker_buy_base": 231623.2, "taker_buy_quote": 18531.38533 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0801, "high": 0.0825, "low": 0.0799, "close": 0.0819, "volume": 1063361.0, "close_time": 1753430399999, "quote_volume": 86721.87756, "trades": 895, "taker_buy_base": 622444.4, "taker_buy_quote": 50814.4811 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.082, "high": 0.0837, "low": 0.0816, "close": 0.0834, "volume": 528682.9, "close_time": 1753444799999, "quote_volume": 43802.3788, "trades": 560, "taker_buy_base": 305585.0, "taker_buy_quote": 25364.72005 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0798, "close": 0.0812, "volume": 387588.6, "close_time": 1753459199999, "quote_volume": 31692.76105, "trades": 583, "taker_buy_base": 158886.1, "taker_buy_quote": 12956.84084 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.081, "high": 0.0818, "low": 0.0803, "close": 0.0815, "volume": 254783.7, "close_time": 1753473599999, "quote_volume": 20671.45803, "trades": 342, "taker_buy_base": 146815.1, "taker_buy_quote": 11908.89137 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.0815, "high": 0.0844, "low": 0.0815, "close": 0.0844, "volume": 372340.3, "close_time": 1753487999999, "quote_volume": 31157.06332, "trades": 301, "taker_buy_base": 236499.4, "taker_buy_quote": 19794.02354 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0838, "close": 0.0842, "volume": 136116.5, "close_time": 1753502399999, "quote_volume": 11469.75076, "trades": 112, "taker_buy_base": 90369.2, "taker_buy_quote": 7609.27313 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.0843, "high": 0.0851, "low": 0.0842, "close": 0.0849, "volume": 145404.0, "close_time": 1753516799999, "quote_volume": 12322.81108, "trades": 117, "taker_buy_base": 74834.4, "taker_buy_quote": 6338.90412 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.0849, "high": 0.0859, "low": 0.0847, "close": 0.0848, "volume": 313228.8, "close_time": 1753531199999, "quote_volume": 26775.58663, "trades": 224, "taker_buy_base": 148926.2, "taker_buy_quote": 12731.28604 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0841, "close": 0.0848, "volume": 320071.4, "close_time": 1753545599999, "quote_volume": 27021.49997, "trades": 241, "taker_buy_base": 131905.9, "taker_buy_quote": 11148.34175 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0849, "high": 0.0856, "low": 0.0844, "close": 0.0854, "volume": 494470.3, "close_time": 1753559999999, "quote_volume": 42070.97096, "trades": 312, "taker_buy_base": 198565.7, "taker_buy_quote": 16917.23972 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0844, "close": 0.0844, "volume": 98073.1, "close_time": 1753574399999, "quote_volume": 8310.23514, "trades": 116, "taker_buy_base": 21867.8, "taker_buy_quote": 1857.82916 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0843, "high": 0.0868, "low": 0.0843, "close": 0.0864, "volume": 193258.6, "close_time": 1753588799999, "quote_volume": 16630.75795, "trades": 175, "taker_buy_base": 130963.7, "taker_buy_quote": 11251.8828 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0864, "high": 0.0874, "low": 0.0863, "close": 0.0866, "volume": 214798.5, "close_time": 1753603199999, "quote_volume": 18658.93815, "trades": 209, "taker_buy_base": 138823.4, "taker_buy_quote": 12065.4054 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0854, "close": 0.0867, "volume": 203410.4, "close_time": 1753617599999, "quote_volume": 17552.9085, "trades": 174, "taker_buy_base": 88900.9, "taker_buy_quote": 7699.90104 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.0868, "high": 0.0891, "low": 0.086, "close": 0.0863, "volume": 539965.4, "close_time": 1753631999999, "quote_volume": 47118.61267, "trades": 467, "taker_buy_base": 289255.0, "taker_buy_quote": 25304.48268 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.0865, "high": 0.0884, "low": 0.0865, "close": 0.0877, "volume": 278127.3, "close_time": 1753646399999, "quote_volume": 24322.29426, "trades": 280, "taker_buy_base": 145288.0, "taker_buy_quote": 12700.31765 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0878, "high": 0.0895, "low": 0.0875, "close": 0.0891, "volume": 210660.3, "close_time": 1753660799999, "quote_volume": 18697.84727, "trades": 191, "taker_buy_base": 127134.8, "taker_buy_quote": 11276.61107 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0876, "close": 0.0894, "volume": 357933.2, "close_time": 1753675199999, "quote_volume": 31668.93661, "trades": 232, "taker_buy_base": 160420.5, "taker_buy_quote": 14170.18173 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0895, "high": 0.0906, "low": 0.0889, "close": 0.0898, "volume": 566691.5, "close_time": 1753689599999, "quote_volume": 50920.17902, "trades": 335, "taker_buy_base": 190352.4, "taker_buy_quote": 17085.24861 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.0897, "high": 0.09, "low": 0.0881, "close": 0.0887, "volume": 286795.6, "close_time": 1753703999999, "quote_volume": 25551.04044, "trades": 206, "taker_buy_base": 108828.7, "taker_buy_quote": 9715.97796 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0849, "close": 0.0853, "volume": 515569.8, "close_time": 1753718399999, "quote_volume": 44689.84878, "trades": 425, "taker_buy_base": 227896.0, "taker_buy_quote": 19737.76933 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0852, "high": 0.0856, "low": 0.083, "close": 0.0837, "volume": 576824.1, "close_time": 1753732799999, "quote_volume": 48704.54792, "trades": 340, "taker_buy_base": 249209.7, "taker_buy_quote": 21041.48468 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0814, "close": 0.0821, "volume": 608561.0, "close_time": 1753747199999, "quote_volume": 50096.637, "trades": 301, "taker_buy_base": 268058.9, "taker_buy_quote": 22177.72525 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0821, "high": 0.0828, "low": 0.0801, "close": 0.0824, "volume": 849747.4, "close_time": 1753761599999, "quote_volume": 69161.05094, "trades": 346, "taker_buy_base": 414729.7, "taker_buy_quote": 33800.11213 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.0823, "high": 0.0855, "low": 0.0818, "close": 0.0853, "volume": 325942.4, "close_time": 1753775999999, "quote_volume": 27504.19136, "trades": 245, "taker_buy_base": 251631.5, "taker_buy_quote": 21251.84994 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0852, "high": 0.087, "low": 0.0844, "close": 0.0858, "volume": 776196.5, "close_time": 1753790399999, "quote_volume": 66631.50155, "trades": 505, "taker_buy_base": 322421.0, "taker_buy_quote": 27679.69127 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0859, "high": 0.0871, "low": 0.0815, "close": 0.0823, "volume": 758941.0, "close_time": 1753804799999, "quote_volume": 63814.04984, "trades": 558, "taker_buy_base": 300209.7, "taker_buy_quote": 25495.60866 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0822, "high": 0.0835, "low": 0.0808, "close": 0.0823, "volume": 1339305.7, "close_time": 1753819199999, "quote_volume": 110523.31363, "trades": 535, "taker_buy_base": 598838.4, "taker_buy_quote": 49566.27619 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.0819, "high": 0.0834, "low": 0.0807, "close": 0.0833, "volume": 398077.7, "close_time": 1753833599999, "quote_volume": 32704.25415, "trades": 366, "taker_buy_base": 247962.9, "taker_buy_quote": 20382.36177 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0808, "close": 0.0812, "volume": 196035.9, "close_time": 1753847999999, "quote_volume": 16103.99051, "trades": 212, "taker_buy_base": 80662.2, "taker_buy_quote": 6618.80644 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0812, "high": 0.0829, "low": 0.0803, "close": 0.0819, "volume": 352329.7, "close_time": 1753862399999, "quote_volume": 28654.4909, "trades": 272, "taker_buy_base": 187145.3, "taker_buy_quote": 15278.40301 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0777, "close": 0.0782, "volume": 791722.3, "close_time": 1753876799999, "quote_volume": 63253.70836, "trades": 353, "taker_buy_base": 329983.3, "taker_buy_quote": 26461.31674 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.078, "high": 0.0808, "low": 0.0777, "close": 0.0807, "volume": 510914.1, "close_time": 1753891199999, "quote_volume": 40527.54207, "trades": 444, "taker_buy_base": 297591.4, "taker_buy_quote": 23643.0559 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0805, "high": 0.0827, "low": 0.0774, "close": 0.081, "volume": 755567.2, "close_time": 1753905599999, "quote_volume": 60680.44448, "trades": 605, "taker_buy_base": 352879.5, "taker_buy_quote": 28427.05925 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.0811, "high": 0.0822, "low": 0.08, "close": 0.0816, "volume": 489019.9, "close_time": 1753919999999, "quote_volume": 39649.19495, "trades": 241, "taker_buy_base": 268716.2, "taker_buy_quote": 21778.46603 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0816, "high": 0.0837, "low": 0.0812, "close": 0.0835, "volume": 226473.0, "close_time": 1753934399999, "quote_volume": 18637.67293, "trades": 156, "taker_buy_base": 113760.8, "taker_buy_quote": 9360.3899 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0837, "high": 0.0854, "low": 0.0833, "close": 0.0848, "volume": 391082.9, "close_time": 1753948799999, "quote_volume": 33063.41767, "trades": 254, "taker_buy_base": 220882.4, "taker_buy_quote": 18691.28491 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.0847, "high": 0.0855, "low": 0.0838, "close": 0.0841, "volume": 226765.3, "close_time": 1753963199999, "quote_volume": 19185.15282, "trades": 268, "taker_buy_base": 89646.3, "taker_buy_quote": 7588.3391 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0803, "close": 0.0815, "volume": 1336773.0, "close_time": 1753977599999, "quote_volume": 109150.93166, "trades": 580, "taker_buy_base": 701627.6, "taker_buy_quote": 57334.41499 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0813, "high": 0.0836, "low": 0.0807, "close": 0.0808, "volume": 640571.5, "close_time": 1753991999999, "quote_volume": 52568.99221, "trades": 368, "taker_buy_base": 310832.9, "taker_buy_quote": 25549.27344 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0768, "close": 0.077, "volume": 507174.0, "close_time": 1754006399999, "quote_volume": 40028.93251, "trades": 402, "taker_buy_base": 179298.3, "taker_buy_quote": 14215.12581 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0771, "high": 0.0789, "low": 0.0746, "close": 0.0778, "volume": 533495.4, "close_time": 1754020799999, "quote_volume": 40729.43364, "trades": 460, "taker_buy_base": 261706.2, "taker_buy_quote": 20052.40845 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.078, "high": 0.078, "low": 0.0755, "close": 0.0763, "volume": 502274.9, "close_time": 1754035199999, "quote_volume": 38504.94519, "trades": 293, "taker_buy_base": 168766.2, "taker_buy_quote": 12966.92067 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0743, "close": 0.0759, "volume": 963321.6, "close_time": 1754049599999, "quote_volume": 72562.30367, "trades": 512, "taker_buy_base": 366026.9, "taker_buy_quote": 27503.31904 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0758, "high": 0.0768, "low": 0.0735, "close": 0.0757, "volume": 863370.8, "close_time": 1754063999999, "quote_volume": 65408.21087, "trades": 639, "taker_buy_base": 396656.4, "taker_buy_quote": 30089.30393 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.0755, "high": 0.0767, "low": 0.0738, "close": 0.0757, "volume": 633057.5, "close_time": 1754078399999, "quote_volume": 47628.35734, "trades": 423, "taker_buy_base": 263260.5, "taker_buy_quote": 19874.54167 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0715, "close": 0.0742, "volume": 1307053.9, "close_time": 1754092799999, "quote_volume": 95419.29273, "trades": 678, "taker_buy_base": 474938.8, "taker_buy_quote": 34636.75923 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.074, "high": 0.0756, "low": 0.0739, "close": 0.075, "volume": 184600.5, "close_time": 1754107199999, "quote_volume": 13828.03207, "trades": 165, "taker_buy_base": 94544.7, "taker_buy_quote": 7089.16183 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.075, "high": 0.0753, "low": 0.0729, "close": 0.0745, "volume": 59661.6, "close_time": 1754121599999, "quote_volume": 4417.2863, "trades": 135, "taker_buy_base": 24788.2, "taker_buy_quote": 1839.56006 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0743, "high": 0.0749, "low": 0.0728, "close": 0.0742, "volume": 235558.0, "close_time": 1754135999999, "quote_volume": 17412.29156, "trades": 236, "taker_buy_base": 74930.6, "taker_buy_quote": 5538.44769 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0721, "close": 0.0721, "volume": 217220.5, "close_time": 1754150399999, "quote_volume": 15902.54229, "trades": 215, "taker_buy_base": 68802.4, "taker_buy_quote": 5040.17188 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0722, "high": 0.0733, "low": 0.0706, "close": 0.0717, "volume": 432416.0, "close_time": 1754164799999, "quote_volume": 31079.6468, "trades": 406, "taker_buy_base": 282785.8, "taker_buy_quote": 20384.11797 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0718, "high": 0.073, "low": 0.0715, "close": 0.0722, "volume": 108288.9, "close_time": 1754179199999, "quote_volume": 7819.09763, "trades": 196, "taker_buy_base": 83242.0, "taker_buy_quote": 6010.61109 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0721, "high": 0.0741, "low": 0.0713, "close": 0.0737, "volume": 267590.2, "close_time": 1754193599999, "quote_volume": 19415.75531, "trades": 170, "taker_buy_base": 79573.8, "taker_buy_quote": 5721.6531 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0736, "high": 0.0749, "low": 0.0736, "close": 0.0748, "volume": 147409.0, "close_time": 1754207999999, "quote_volume": 10993.50919, "trades": 104, "taker_buy_base": 135697.6, "taker_buy_quote": 10124.17952 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0748, "high": 0.076, "low": 0.0743, "close": 0.0758, "volume": 497408.8, "close_time": 1754222399999, "quote_volume": 37461.9258, "trades": 198, "taker_buy_base": 207095.5, "taker_buy_quote": 15637.21895 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0745, "close": 0.0747, "volume": 202039.1, "close_time": 1754236799999, "quote_volume": 15180.29305, "trades": 144, "taker_buy_base": 76563.2, "taker_buy_quote": 5761.50064 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0748, "high": 0.0756, "low": 0.0746, "close": 0.0751, "volume": 265984.6, "close_time": 1754251199999, "quote_volume": 19972.26296, "trades": 150, "taker_buy_base": 185706.1, "taker_buy_quote": 13954.64812 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.075, "high": 0.0761, "low": 0.0749, "close": 0.0756, "volume": 199512.3, "close_time": 1754265599999, "quote_volume": 15051.78817, "trades": 122, "taker_buy_base": 92310.6, "taker_buy_quote": 6992.92831 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0755, "high": 0.0772, "low": 0.0754, "close": 0.0756, "volume": 112744.0, "close_time": 1754279999999, "quote_volume": 8571.08425, "trades": 127, "taker_buy_base": 32362.7, "taker_buy_quote": 2461.47264 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0758, "high": 0.0766, "low": 0.0755, "close": 0.0763, "volume": 273405.2, "close_time": 1754294399999, "quote_volume": 20749.44934, "trades": 141, "taker_buy_base": 103337.2, "taker_buy_quote": 7835.81709 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0758, "close": 0.076, "volume": 227491.3, "close_time": 1754308799999, "quote_volume": 17363.35027, "trades": 149, "taker_buy_base": 120642.4, "taker_buy_quote": 9207.13926 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0761, "high": 0.0781, "low": 0.0756, "close": 0.0774, "volume": 430140.8, "close_time": 1754323199999, "quote_volume": 32939.85601, "trades": 275, "taker_buy_base": 257967.5, "taker_buy_quote": 19785.81329 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0775, "high": 0.0798, "low": 0.0775, "close": 0.0784, "volume": 429349.6, "close_time": 1754337599999, "quote_volume": 33890.99595, "trades": 277, "taker_buy_base": 210962.7, "taker_buy_quote": 16637.71085 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0783, "high": 0.0806, "low": 0.0783, "close": 0.0798, "volume": 189247.9, "close_time": 1754351999999, "quote_volume": 15093.14601, "trades": 132, "taker_buy_base": 117597.5, "taker_buy_quote": 9385.13561 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0779, "close": 0.0779, "volume": 498665.0, "close_time": 1754366399999, "quote_volume": 39176.53861, "trades": 203, "taker_buy_base": 148182.9, "taker_buy_quote": 11608.70691 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0765, "close": 0.0768, "volume": 584540.7, "close_time": 1754380799999, "quote_volume": 45490.86796, "trades": 308, "taker_buy_base": 304641.6, "taker_buy_quote": 23775.15202 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0768, "high": 0.0795, "low": 0.0765, "close": 0.0795, "volume": 511518.2, "close_time": 1754395199999, "quote_volume": 39947.44854, "trades": 246, "taker_buy_base": 285161.3, "taker_buy_quote": 22245.81837 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0758, "close": 0.0759, "volume": 600810.2, "close_time": 1754409599999, "quote_volume": 46589.7271, "trades": 425, "taker_buy_base": 268575.1, "taker_buy_quote": 21059.46387 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0761, "high": 0.0772, "low": 0.0759, "close": 0.0765, "volume": 141056.3, "close_time": 1754423999999, "quote_volume": 10790.60188, "trades": 234, "taker_buy_base": 65842.8, "taker_buy_quote": 5039.12285 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0766, "high": 0.0774, "low": 0.0747, "close": 0.077, "volume": 372962.9, "close_time": 1754438399999, "quote_volume": 28492.12982, "trades": 264, "taker_buy_base": 177131.6, "taker_buy_quote": 13508.02665 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0746, "close": 0.0748, "volume": 192155.3, "close_time": 1754452799999, "quote_volume": 14735.0853, "trades": 232, "taker_buy_base": 117239.4, "taker_buy_quote": 9032.17424 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0747, "high": 0.0831, "low": 0.0742, "close": 0.0809, "volume": 2371504.8, "close_time": 1754467199999, "quote_volume": 191173.05286, "trades": 1515, "taker_buy_base": 1154238.1, "taker_buy_quote": 93158.05648 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0778, "close": 0.0779, "volume": 736806.6, "close_time": 1754481599999, "quote_volume": 58414.81219, "trades": 466, "taker_buy_base": 232737.6, "taker_buy_quote": 18548.77291 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0781, "high": 0.0796, "low": 0.0769, "close": 0.0796, "volume": 406051.0, "close_time": 1754495999999, "quote_volume": 31835.78285, "trades": 380, "taker_buy_base": 231781.3, "taker_buy_quote": 18188.80331 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0796, "high": 0.0804, "low": 0.0788, "close": 0.0793, "volume": 271228.4, "close_time": 1754510399999, "quote_volume": 21617.59598, "trades": 259, "taker_buy_base": 130327.1, "taker_buy_quote": 10392.62873 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0786, "close": 0.0789, "volume": 302991.7, "close_time": 1754524799999, "quote_volume": 23915.71101, "trades": 142, "taker_buy_base": 132628.3, "taker_buy_quote": 10478.54308 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0789, "high": 0.0799, "low": 0.078, "close": 0.0781, "volume": 178127.9, "close_time": 1754539199999, "quote_volume": 14037.43319, "trades": 194, "taker_buy_base": 113241.1, "taker_buy_quote": 8929.39448 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.078, "high": 0.0798, "low": 0.078, "close": 0.0791, "volume": 377680.6, "close_time": 1754553599999, "quote_volume": 29836.03274, "trades": 270, "taker_buy_base": 207813.8, "taker_buy_quote": 16418.93601 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0793, "high": 0.0836, "low": 0.0791, "close": 0.083, "volume": 2120645.0, "close_time": 1754567999999, "quote_volume": 173987.26436, "trades": 717, "taker_buy_base": 1225274.8, "taker_buy_quote": 100712.03671 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0808, "close": 0.0816, "volume": 792664.7, "close_time": 1754582399999, "quote_volume": 65149.41735, "trades": 356, "taker_buy_base": 387324.7, "taker_buy_quote": 31770.58703 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0817, "high": 0.0823, "low": 0.08, "close": 0.0814, "volume": 902083.4, "close_time": 1754596799999, "quote_volume": 73249.30184, "trades": 424, "taker_buy_base": 401537.0, "taker_buy_quote": 32561.38213 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0816, "high": 0.0828, "low": 0.0816, "close": 0.0826, "volume": 416719.4, "close_time": 1754611199999, "quote_volume": 34236.19683, "trades": 244, "taker_buy_base": 171361.6, "taker_buy_quote": 14085.03574 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0824, "high": 0.0836, "low": 0.0817, "close": 0.0821, "volume": 1128383.8, "close_time": 1754625599999, "quote_volume": 92920.86899, "trades": 540, "taker_buy_base": 529911.2, "taker_buy_quote": 43724.04951 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0805, "close": 0.082, "volume": 450013.6, "close_time": 1754639999999, "quote_volume": 36733.50916, "trades": 326, "taker_buy_base": 208884.6, "taker_buy_quote": 17053.47919 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0821, "high": 0.083, "low": 0.0816, "close": 0.0826, "volume": 442854.6, "close_time": 1754654399999, "quote_volume": 36472.19629, "trades": 303, "taker_buy_base": 205176.7, "taker_buy_quote": 16941.42314 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0824, "high": 0.0854, "low": 0.08, "close": 0.084, "volume": 2886010.9, "close_time": 1754668799999, "quote_volume": 240983.82065, "trades": 1114, "taker_buy_base": 1377766.0, "taker_buy_quote": 115174.55733 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0841, "high": 0.0991, "low": 0.0834, "close": 0.0916, "volume": 13799209.1, "close_time": 1754683199999, "quote_volume": 1291470.11584, "trades": 5711, "taker_buy_base": 6998172.9, "taker_buy_quote": 655297.85778 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0894, "close": 0.0912, "volume": 2143688.6, "close_time": 1754697599999, "quote_volume": 194328.85042, "trades": 1053, "taker_buy_base": 1076298.0, "taker_buy_quote": 97643.5262 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0913, "high": 0.0936, "low": 0.0902, "close": 0.0911, "volume": 1463838.6, "close_time": 1754711999999, "quote_volume": 134691.98849, "trades": 771, "taker_buy_base": 698050.5, "taker_buy_quote": 64346.00343 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0913, "high": 0.0955, "low": 0.0904, "close": 0.0943, "volume": 2422265.6, "close_time": 1754726399999, "quote_volume": 227028.96658, "trades": 1114, "taker_buy_base": 1208548.7, "taker_buy_quote": 113396.77823 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0918, "close": 0.0924, "volume": 2198546.6, "close_time": 1754740799999, "quote_volume": 203862.57581, "trades": 738, "taker_buy_base": 1002337.8, "taker_buy_quote": 93143.05962 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0923, "high": 0.0932, "low": 0.091, "close": 0.0913, "volume": 1480938.3, "close_time": 1754755199999, "quote_volume": 136214.715, "trades": 544, "taker_buy_base": 699657.3, "taker_buy_quote": 64421.61647 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0912, "high": 0.0924, "low": 0.0908, "close": 0.092, "volume": 777914.2, "close_time": 1754769599999, "quote_volume": 71228.88945, "trades": 392, "taker_buy_base": 368127.4, "taker_buy_quote": 33711.29918 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0903, "close": 0.091, "volume": 990575.6, "close_time": 1754783999999, "quote_volume": 90349.43301, "trades": 392, "taker_buy_base": 455197.2, "taker_buy_quote": 41582.64297 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0898, "close": 0.0914, "volume": 1148801.3, "close_time": 1754798399999, "quote_volume": 104123.44771, "trades": 829, "taker_buy_base": 467905.7, "taker_buy_quote": 42460.46911 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0912, "high": 0.0927, "low": 0.0874, "close": 0.0875, "volume": 1336904.7, "close_time": 1754812799999, "quote_volume": 119924.95655, "trades": 1017, "taker_buy_base": 631432.9, "taker_buy_quote": 56696.29563 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.0877, "high": 0.0883, "low": 0.0861, "close": 0.0862, "volume": 2261751.6, "close_time": 1754827199999, "quote_volume": 197310.179, "trades": 817, "taker_buy_base": 1119081.3, "taker_buy_quote": 97806.17955 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.086, "high": 0.0886, "low": 0.0858, "close": 0.0881, "volume": 882515.9, "close_time": 1754841599999, "quote_volume": 76850.3254, "trades": 518, "taker_buy_base": 487849.7, "taker_buy_quote": 42438.73453 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0881, "high": 0.0913, "low": 0.0878, "close": 0.0904, "volume": 3264803.9, "close_time": 1754855999999, "quote_volume": 291659.0354, "trades": 993, "taker_buy_base": 928736.4, "taker_buy_quote": 83045.93771 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0885, "close": 0.0898, "volume": 978308.3, "close_time": 1754870399999, "quote_volume": 87352.88449, "trades": 385, "taker_buy_base": 531431.5, "taker_buy_quote": 47495.38658 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0895, "high": 0.0917, "low": 0.0886, "close": 0.0909, "volume": 1626540.8, "close_time": 1754884799999, "quote_volume": 146992.5479, "trades": 700, "taker_buy_base": 817140.0, "taker_buy_quote": 73943.85779 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0908, "high": 0.092, "low": 0.0875, "close": 0.0875, "volume": 3215437.7, "close_time": 1754899199999, "quote_volume": 290318.39449, "trades": 873, "taker_buy_base": 1423942.9, "taker_buy_quote": 128584.48714 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0878, "high": 0.0893, "low": 0.0853, "close": 0.0855, "volume": 1175113.6, "close_time": 1754913599999, "quote_volume": 102957.93216, "trades": 616, "taker_buy_base": 635348.3, "taker_buy_quote": 55786.43714 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0855, "high": 0.0879, "low": 0.0845, "close": 0.0875, "volume": 1510047.2, "close_time": 1754927999999, "quote_volume": 130235.03642, "trades": 799, "taker_buy_base": 988878.6, "taker_buy_quote": 85150.75375 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0874, "high": 0.0889, "low": 0.0853, "close": 0.0861, "volume": 591757.7, "close_time": 1754942399999, "quote_volume": 51609.92211, "trades": 424, "taker_buy_base": 343134.0, "taker_buy_quote": 29953.0704 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.086, "high": 0.0861, "low": 0.0835, "close": 0.0841, "volume": 740119.4, "close_time": 1754956799999, "quote_volume": 62432.57264, "trades": 386, "taker_buy_base": 387228.5, "taker_buy_quote": 32709.28371 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0841, "high": 0.0858, "low": 0.084, "close": 0.0845, "volume": 865760.0, "close_time": 1754971199999, "quote_volume": 73520.08733, "trades": 341, "taker_buy_base": 541591.3, "taker_buy_quote": 45995.38709 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0845, "high": 0.085, "low": 0.0827, "close": 0.0844, "volume": 298196.9, "close_time": 1754985599999, "quote_volume": 25026.41434, "trades": 230, "taker_buy_base": 142448.9, "taker_buy_quote": 11996.43526 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0817, "close": 0.083, "volume": 502466.8, "close_time": 1754999999999, "quote_volume": 41570.57564, "trades": 302, "taker_buy_base": 258124.9, "taker_buy_quote": 21391.8849 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0829, "high": 0.0874, "low": 0.0825, "close": 0.0874, "volume": 1732153.8, "close_time": 1755014399999, "quote_volume": 147790.8191, "trades": 808, "taker_buy_base": 863448.4, "taker_buy_quote": 73609.41878 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0872, "high": 0.0889, "low": 0.0866, "close": 0.0886, "volume": 1328199.7, "close_time": 1755028799999, "quote_volume": 116417.67922, "trades": 452, "taker_buy_base": 657972.8, "taker_buy_quote": 57714.63823 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0888, "high": 0.0898, "low": 0.0876, "close": 0.0879, "volume": 673458.5, "close_time": 1755043199999, "quote_volume": 59540.43969, "trades": 302, "taker_buy_base": 292445.3, "taker_buy_quote": 25898.93241 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0881, "high": 0.0895, "low": 0.087, "close": 0.089, "volume": 243423.8, "close_time": 1755057599999, "quote_volume": 21386.25703, "trades": 287, "taker_buy_base": 192170.1, "taker_buy_quote": 16872.05632 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0872, "close": 0.0885, "volume": 982696.3, "close_time": 1755071999999, "quote_volume": 86944.60767, "trades": 371, "taker_buy_base": 646191.2, "taker_buy_quote": 57156.29339 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0884, "high": 0.0907, "low": 0.0884, "close": 0.0906, "volume": 1118042.6, "close_time": 1755086399999, "quote_volume": 100080.33497, "trades": 403, "taker_buy_base": 760647.1, "taker_buy_quote": 68060.9358 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0907, "high": 0.0915, "low": 0.089, "close": 0.0906, "volume": 1741112.4, "close_time": 1755100799999, "quote_volume": 156965.58041, "trades": 818, "taker_buy_base": 977153.3, "taker_buy_quote": 88111.06683 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.0904, "high": 0.092, "low": 0.0896, "close": 0.0903, "volume": 1865184.2, "close_time": 1755115199999, "quote_volume": 169315.52789, "trades": 660, "taker_buy_base": 1142743.0, "taker_buy_quote": 103421.85112 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.0904, "high": 0.0917, "low": 0.0893, "close": 0.0913, "volume": 1020311.6, "close_time": 1755129599999, "quote_volume": 92308.90689, "trades": 456, "taker_buy_base": 553635.5, "taker_buy_quote": 50141.83303 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0896, "close": 0.0921, "volume": 992121.7, "close_time": 1755143999999, "quote_volume": 91126.41094, "trades": 415, "taker_buy_base": 608458.0, "taker_buy_quote": 55934.39875 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0882, "close": 0.0889, "volume": 747893.3, "close_time": 1755158399999, "quote_volume": 67214.98667, "trades": 473, "taker_buy_base": 295762.4, "taker_buy_quote": 26785.31089 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0863, "close": 0.087, "volume": 645525.8, "close_time": 1755172799999, "quote_volume": 56400.95282, "trades": 424, "taker_buy_base": 297276.6, "taker_buy_quote": 26042.86724 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.087, "high": 0.0876, "low": 0.0805, "close": 0.0828, "volume": 3238620.6, "close_time": 1755187199999, "quote_volume": 270747.49731, "trades": 1371, "taker_buy_base": 1299670.5, "taker_buy_quote": 108631.28637 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0828, "high": 0.0838, "low": 0.0799, "close": 0.081, "volume": 1209878.2, "close_time": 1755201599999, "quote_volume": 98982.6774, "trades": 695, "taker_buy_base": 572309.7, "taker_buy_quote": 46885.73562 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.081, "high": 0.0812, "low": 0.0789, "close": 0.0804, "volume": 1243545.1, "close_time": 1755215999999, "quote_volume": 99573.12982, "trades": 490, "taker_buy_base": 540298.2, "taker_buy_quote": 43333.90112 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0804, "high": 0.083, "low": 0.0804, "close": 0.0823, "volume": 353490.3, "close_time": 1755230399999, "quote_volume": 28778.65095, "trades": 283, "taker_buy_base": 169336.6, "taker_buy_quote": 13776.12906 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0822, "high": 0.0842, "low": 0.0821, "close": 0.0836, "volume": 808622.1, "close_time": 1755244799999, "quote_volume": 67253.41158, "trades": 320, "taker_buy_base": 441318.1, "taker_buy_quote": 36727.03103 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0836, "high": 0.084, "low": 0.0819, "close": 0.0823, "volume": 627292.1, "close_time": 1755259199999, "quote_volume": 51983.87932, "trades": 323, "taker_buy_base": 222473.1, "taker_buy_quote": 18424.53054 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.0822, "high": 0.0837, "low": 0.0779, "close": 0.0785, "volume": 2408422.8, "close_time": 1755273599999, "quote_volume": 194043.05382, "trades": 1122, "taker_buy_base": 1192279.3, "taker_buy_quote": 96246.21467 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0785, "high": 0.0805, "low": 0.0776, "close": 0.0792, "volume": 1483950.3, "close_time": 1755287999999, "quote_volume": 117421.75907, "trades": 612, "taker_buy_base": 855763.3, "taker_buy_quote": 67666.62437 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.079, "high": 0.0814, "low": 0.0788, "close": 0.0804, "volume": 307401.1, "close_time": 1755302399999, "quote_volume": 24559.47088, "trades": 274, "taker_buy_base": 185832.7, "taker_buy_quote": 14848.8703 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0802, "high": 0.0814, "low": 0.0802, "close": 0.0806, "volume": 214815.5, "close_time": 1755316799999, "quote_volume": 17400.93458, "trades": 163, "taker_buy_base": 93926.9, "taker_buy_quote": 7607.26849 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0806, "high": 0.0811, "low": 0.08, "close": 0.081, "volume": 688745.9, "close_time": 1755331199999, "quote_volume": 55363.08766, "trades": 278, "taker_buy_base": 186040.0, "taker_buy_quote": 14987.04228 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0809, "high": 0.081, "low": 0.0794, "close": 0.0796, "volume": 662479.5, "close_time": 1755345599999, "quote_volume": 53150.46171, "trades": 340, "taker_buy_base": 317193.5, "taker_buy_quote": 25491.32424 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0796, "high": 0.0822, "low": 0.0793, "close": 0.0818, "volume": 657796.8, "close_time": 1755359999999, "quote_volume": 52869.12934, "trades": 340, "taker_buy_base": 372527.1, "taker_buy_quote": 29995.52755 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0814, "close": 0.0816, "volume": 612186.1, "close_time": 1755374399999, "quote_volume": 50037.73734, "trades": 254, "taker_buy_base": 333722.1, "taker_buy_quote": 27289.25263 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0818, "close": 0.0823, "volume": 159309.3, "close_time": 1755388799999, "quote_volume": 13092.25058, "trades": 136, "taker_buy_base": 102480.6, "taker_buy_quote": 8417.52005 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0821, "close": 0.083, "volume": 390336.6, "close_time": 1755403199999, "quote_volume": 32240.70925, "trades": 201, "taker_buy_base": 184241.9, "taker_buy_quote": 15222.68414 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0831, "high": 0.0841, "low": 0.0829, "close": 0.0839, "volume": 253871.6, "close_time": 1755417599999, "quote_volume": 21206.61654, "trades": 180, "taker_buy_base": 127309.6, "taker_buy_quote": 10655.93505 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0839, "high": 0.0852, "low": 0.0835, "close": 0.0846, "volume": 863526.7, "close_time": 1755431999999, "quote_volume": 72944.00741, "trades": 289, "taker_buy_base": 417574.6, "taker_buy_quote": 35293.59231 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0835, "close": 0.0856, "volume": 408809.9, "close_time": 1755446399999, "quote_volume": 34488.67459, "trades": 272, "taker_buy_base": 225143.7, "taker_buy_quote": 18992.14815 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0855, "high": 0.0861, "low": 0.083, "close": 0.0835, "volume": 724057.9, "close_time": 1755460799999, "quote_volume": 61279.23604, "trades": 421, "taker_buy_base": 288556.3, "taker_buy_quote": 24470.87342 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0831, "close": 0.0832, "volume": 294993.8, "close_time": 1755475199999, "quote_volume": 24715.90981, "trades": 182, "taker_buy_base": 159555.2, "taker_buy_quote": 13383.01131 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0787, "close": 0.0797, "volume": 782537.3, "close_time": 1755489599999, "quote_volume": 63126.1497, "trades": 565, "taker_buy_base": 468304.6, "taker_buy_quote": 37778.03413 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0797, "high": 0.0806, "low": 0.0783, "close": 0.0789, "volume": 1248709.1, "close_time": 1755503999999, "quote_volume": 99167.48132, "trades": 553, "taker_buy_base": 589102.6, "taker_buy_quote": 46817.25 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0789, "high": 0.0799, "low": 0.0778, "close": 0.0794, "volume": 833019.2, "close_time": 1755518399999, "quote_volume": 65757.95532, "trades": 456, "taker_buy_base": 424193.9, "taker_buy_quote": 33486.77443 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0794, "high": 0.0807, "low": 0.0789, "close": 0.0801, "volume": 885067.9, "close_time": 1755532799999, "quote_volume": 70666.50976, "trades": 595, "taker_buy_base": 453260.2, "taker_buy_quote": 36142.34794 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0799, "high": 0.0808, "low": 0.0791, "close": 0.0799, "volume": 489598.3, "close_time": 1755547199999, "quote_volume": 39160.28054, "trades": 453, "taker_buy_base": 280312.8, "taker_buy_quote": 22433.89895 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0798, "high": 0.0811, "low": 0.0792, "close": 0.0796, "volume": 455175.1, "close_time": 1755561599999, "quote_volume": 36412.97099, "trades": 259, "taker_buy_base": 147657.0, "taker_buy_quote": 11830.34546 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0796, "high": 0.0809, "low": 0.0777, "close": 0.0779, "volume": 780709.9, "close_time": 1755575999999, "quote_volume": 61716.41402, "trades": 488, "taker_buy_base": 372107.8, "taker_buy_quote": 29383.75475 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0778, "high": 0.0788, "low": 0.0771, "close": 0.0783, "volume": 846464.7, "close_time": 1755590399999, "quote_volume": 66034.29632, "trades": 476, "taker_buy_base": 377208.2, "taker_buy_quote": 29425.58207 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0784, "high": 0.0805, "low": 0.0777, "close": 0.0803, "volume": 767025.1, "close_time": 1755604799999, "quote_volume": 60693.30276, "trades": 514, "taker_buy_base": 376185.5, "taker_buy_quote": 29816.75635 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0772, "close": 0.0776, "volume": 1267603.4, "close_time": 1755619199999, "quote_volume": 99765.54116, "trades": 771, "taker_buy_base": 700423.5, "taker_buy_quote": 55065.77795 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0752, "close": 0.0759, "volume": 800796.1, "close_time": 1755633599999, "quote_volume": 61162.9067, "trades": 484, "taker_buy_base": 358375.0, "taker_buy_quote": 27420.84834 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.076, "high": 0.0768, "low": 0.0751, "close": 0.0752, "volume": 1508237.4, "close_time": 1755647999999, "quote_volume": 114525.02986, "trades": 543, "taker_buy_base": 820006.8, "taker_buy_quote": 62303.70845 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0754, "high": 0.0772, "low": 0.075, "close": 0.0766, "volume": 564328.3, "close_time": 1755662399999, "quote_volume": 42692.77274, "trades": 328, "taker_buy_base": 299826.7, "taker_buy_quote": 22676.98321 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.0767, "high": 0.0783, "low": 0.0767, "close": 0.0775, "volume": 628398.5, "close_time": 1755676799999, "quote_volume": 48800.67528, "trades": 273, "taker_buy_base": 359341.3, "taker_buy_quote": 27894.40039 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0771, "close": 0.078, "volume": 292214.3, "close_time": 1755691199999, "quote_volume": 22774.20978, "trades": 216, "taker_buy_base": 121864.4, "taker_buy_quote": 9473.30676 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0781, "high": 0.0796, "low": 0.0761, "close": 0.0787, "volume": 1114276.9, "close_time": 1755705599999, "quote_volume": 86819.85367, "trades": 648, "taker_buy_base": 498785.8, "taker_buy_quote": 38762.16618 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0788, "high": 0.0821, "low": 0.0787, "close": 0.0818, "volume": 5619992.6, "close_time": 1755719999999, "quote_volume": 452524.42758, "trades": 1480, "taker_buy_base": 2997180.3, "taker_buy_quote": 241158.94247 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0805, "close": 0.0809, "volume": 487347.2, "close_time": 1755734399999, "quote_volume": 39687.0479, "trades": 359, "taker_buy_base": 204813.7, "taker_buy_quote": 16683.2999 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0794, "close": 0.08, "volume": 367112.4, "close_time": 1755748799999, "quote_volume": 29503.13365, "trades": 348, "taker_buy_base": 127542.9, "taker_buy_quote": 10244.6816 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.08, "high": 0.0804, "low": 0.0788, "close": 0.0794, "volume": 331879.9, "close_time": 1755763199999, "quote_volume": 26415.3763, "trades": 327, "taker_buy_base": 113682.2, "taker_buy_quote": 9066.97225 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0783, "close": 0.0791, "volume": 310637.4, "close_time": 1755777599999, "quote_volume": 24495.37733, "trades": 271, "taker_buy_base": 171480.4, "taker_buy_quote": 13554.18735 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0791, "high": 0.08, "low": 0.078, "close": 0.0784, "volume": 1854678.2, "close_time": 1755791999999, "quote_volume": 146665.86815, "trades": 922, "taker_buy_base": 1006160.1, "taker_buy_quote": 79504.05731 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0784, "high": 0.0798, "low": 0.0784, "close": 0.0786, "volume": 798804.3, "close_time": 1755806399999, "quote_volume": 63155.60664, "trades": 634, "taker_buy_base": 429732.2, "taker_buy_quote": 33995.6942 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0786, "high": 0.0795, "low": 0.0783, "close": 0.0786, "volume": 529538.2, "close_time": 1755820799999, "quote_volume": 41852.90421, "trades": 351, "taker_buy_base": 366250.6, "taker_buy_quote": 28965.23528 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0775, "close": 0.0782, "volume": 414148.3, "close_time": 1755835199999, "quote_volume": 32524.03528, "trades": 428, "taker_buy_base": 194482.3, "taker_buy_quote": 15289.20035 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0782, "high": 0.0791, "low": 0.0778, "close": 0.0788, "volume": 273772.6, "close_time": 1755849599999, "quote_volume": 21479.81525, "trades": 396, "taker_buy_base": 164397.1, "taker_buy_quote": 12898.35739 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0789, "high": 0.0792, "low": 0.077, "close": 0.077, "volume": 464933.6, "close_time": 1755863999999, "quote_volume": 36307.45134, "trades": 403, "taker_buy_base": 259975.2, "taker_buy_quote": 20308.88257 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.077, "high": 0.0828, "low": 0.0754, "close": 0.0819, "volume": 4167149.1, "close_time": 1755878399999, "quote_volume": 334624.25539, "trades": 3318, "taker_buy_base": 2076690.1, "taker_buy_quote": 166074.11733 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.082, "high": 0.0849, "low": 0.082, "close": 0.0847, "volume": 1513710.3, "close_time": 1755892799999, "quote_volume": 126883.16374, "trades": 1252, "taker_buy_base": 721529.1, "taker_buy_quote": 60582.00689 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0848, "high": 0.086, "low": 0.0846, "close": 0.0853, "volume": 888696.4, "close_time": 1755907199999, "quote_volume": 75647.14299, "trades": 627, "taker_buy_base": 422470.0, "taker_buy_quote": 36022.05538 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0818, "close": 0.0827, "volume": 404905.8, "close_time": 1755921599999, "quote_volume": 33982.06448, "trades": 350, "taker_buy_base": 93138.0, "taker_buy_quote": 7763.1445 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.0828, "high": 0.0854, "low": 0.0827, "close": 0.0836, "volume": 589280.1, "close_time": 1755935999999, "quote_volume": 49820.67372, "trades": 865, "taker_buy_base": 316298.0, "taker_buy_quote": 26725.28211 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0837, "high": 0.0843, "low": 0.083, "close": 0.0832, "volume": 460730.9, "close_time": 1755950399999, "quote_volume": 38501.05436, "trades": 519, "taker_buy_base": 191541.1, "taker_buy_quote": 16021.07791 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0831, "high": 0.0842, "low": 0.0829, "close": 0.0838, "volume": 661863.2, "close_time": 1755964799999, "quote_volume": 55411.37767, "trades": 949, "taker_buy_base": 423201.6, "taker_buy_quote": 35425.04089 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0838, "high": 0.0855, "low": 0.0835, "close": 0.0854, "volume": 506469.1, "close_time": 1755979199999, "quote_volume": 42662.20735, "trades": 766, "taker_buy_base": 290098.4, "taker_buy_quote": 24471.70658 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0838, "close": 0.0841, "volume": 216944.1, "close_time": 1755993599999, "quote_volume": 18267.31691, "trades": 419, "taker_buy_base": 90796.2, "taker_buy_quote": 7657.23705 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0828, "close": 0.083, "volume": 387068.1, "close_time": 1756007999999, "quote_volume": 32315.68778, "trades": 521, "taker_buy_base": 141572.7, "taker_buy_quote": 11827.65969 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0806, "close": 0.0809, "volume": 403144.6, "close_time": 1756022399999, "quote_volume": 32807.63712, "trades": 277, "taker_buy_base": 147265.9, "taker_buy_quote": 11976.75698 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0796, "close": 0.0803, "volume": 473675.8, "close_time": 1756036799999, "quote_volume": 38008.33206, "trades": 312, "taker_buy_base": 267490.4, "taker_buy_quote": 21444.84769 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0803, "high": 0.082, "low": 0.0803, "close": 0.081, "volume": 560547.9, "close_time": 1756051199999, "quote_volume": 45507.76764, "trades": 491, "taker_buy_base": 336506.8, "taker_buy_quote": 27314.2838 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0811, "high": 0.0855, "low": 0.0807, "close": 0.0825, "volume": 1661912.9, "close_time": 1756065599999, "quote_volume": 137151.8677, "trades": 1580, "taker_buy_base": 795651.7, "taker_buy_quote": 65596.45507 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0803, "close": 0.0817, "volume": 1129035.6, "close_time": 1756079999999, "quote_volume": 92200.29082, "trades": 1283, "taker_buy_base": 596155.4, "taker_buy_quote": 48719.27137 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0817, "high": 0.0831, "low": 0.0794, "close": 0.0819, "volume": 198427.9, "close_time": 1756094399999, "quote_volume": 16137.6141, "trades": 520, "taker_buy_base": 66868.8, "taker_buy_quote": 5439.44613 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0771, "close": 0.0775, "volume": 919612.6, "close_time": 1756108799999, "quote_volume": 72431.70059, "trades": 1066, "taker_buy_base": 429559.1, "taker_buy_quote": 33835.8451 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0775, "high": 0.078, "low": 0.0762, "close": 0.0771, "volume": 856656.5, "close_time": 1756123199999, "quote_volume": 66142.62794, "trades": 905, "taker_buy_base": 332203.1, "taker_buy_quote": 25670.2845 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0771, "high": 0.0779, "low": 0.076, "close": 0.0761, "volume": 846060.7, "close_time": 1756137599999, "quote_volume": 64994.75502, "trades": 752, "taker_buy_base": 492533.1, "taker_buy_quote": 37917.75843 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0722, "close": 0.0723, "volume": 1838334.6, "close_time": 1756151999999, "quote_volume": 136229.38727, "trades": 1233, "taker_buy_base": 846571.4, "taker_buy_quote": 62883.68662 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0701, "close": 0.0718, "volume": 1558148.6, "close_time": 1756166399999, "quote_volume": 110997.56102, "trades": 1038, "taker_buy_base": 888394.6, "taker_buy_quote": 63345.95683 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0717, "high": 0.073, "low": 0.0712, "close": 0.072, "volume": 939954.2, "close_time": 1756180799999, "quote_volume": 67818.30361, "trades": 381, "taker_buy_base": 449963.3, "taker_buy_quote": 32509.59347 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0721, "high": 0.0729, "low": 0.0717, "close": 0.0724, "volume": 555861.8, "close_time": 1756195199999, "quote_volume": 40161.89017, "trades": 281, "taker_buy_base": 319068.4, "taker_buy_quote": 23039.38313 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0714, "close": 0.0718, "volume": 209711.7, "close_time": 1756209599999, "quote_volume": 15101.34076, "trades": 209, "taker_buy_base": 94896.1, "taker_buy_quote": 6835.0966 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.0716, "high": 0.0735, "low": 0.0714, "close": 0.0722, "volume": 888252.6, "close_time": 1756223999999, "quote_volume": 64395.54902, "trades": 890, "taker_buy_base": 408888.2, "taker_buy_quote": 29655.47315 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0723, "high": 0.073, "low": 0.0715, "close": 0.073, "volume": 266549.9, "close_time": 1756238399999, "quote_volume": 19248.55818, "trades": 222, "taker_buy_base": 120817.5, "taker_buy_quote": 8736.48886 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0731, "high": 0.0739, "low": 0.0727, "close": 0.0729, "volume": 482616.1, "close_time": 1756252799999, "quote_volume": 35355.4874, "trades": 250, "taker_buy_base": 233961.0, "taker_buy_quote": 17142.43524 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0729, "high": 0.0743, "low": 0.0724, "close": 0.074, "volume": 200398.1, "close_time": 1756267199999, "quote_volume": 14649.63678, "trades": 180, "taker_buy_base": 75988.4, "taker_buy_quote": 5541.54897 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0739, "high": 0.0755, "low": 0.0732, "close": 0.0734, "volume": 568369.1, "close_time": 1756281599999, "quote_volume": 42404.13841, "trades": 304, "taker_buy_base": 294108.2, "taker_buy_quote": 21991.48208 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0735, "high": 0.074, "low": 0.0729, "close": 0.0736, "volume": 579935.9, "close_time": 1756295999999, "quote_volume": 42591.0471, "trades": 246, "taker_buy_base": 126162.0, "taker_buy_quote": 9271.71702 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0726, "close": 0.0738, "volume": 540631.1, "close_time": 1756310399999, "quote_volume": 39704.64871, "trades": 593, "taker_buy_base": 361327.2, "taker_buy_quote": 26559.57372 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0738, "high": 0.0742, "low": 0.0724, "close": 0.0728, "volume": 224056.1, "close_time": 1756324799999, "quote_volume": 16434.34789, "trades": 239, "taker_buy_base": 92897.2, "taker_buy_quote": 6826.79118 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0728, "high": 0.0738, "low": 0.0718, "close": 0.0724, "volume": 871064.1, "close_time": 1756339199999, "quote_volume": 63549.75732, "trades": 549, "taker_buy_base": 496534.7, "taker_buy_quote": 36179.85761 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0722, "high": 0.0735, "low": 0.0716, "close": 0.0735, "volume": 930559.5, "close_time": 1756353599999, "quote_volume": 67322.05984, "trades": 454, "taker_buy_base": 552089.0, "taker_buy_quote": 39885.79635 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0736, "high": 0.0747, "low": 0.0736, "close": 0.0747, "volume": 366666.8, "close_time": 1756367999999, "quote_volume": 27187.92826, "trades": 403, "taker_buy_base": 162380.8, "taker_buy_quote": 12055.49224 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0739, "close": 0.0747, "volume": 663719.4, "close_time": 1756382399999, "quote_volume": 49627.20194, "trades": 352, "taker_buy_base": 374164.0, "taker_buy_quote": 28024.07737 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0747, "high": 0.0856, "low": 0.0745, "close": 0.0826, "volume": 20416091.1, "close_time": 1756396799999, "quote_volume": 1635775.18806, "trades": 5928, "taker_buy_base": 10989217.6, "taker_buy_quote": 880227.58036 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0825, "high": 0.0852, "low": 0.0777, "close": 0.0778, "volume": 5922076.3, "close_time": 1756411199999, "quote_volume": 484605.37384, "trades": 2416, "taker_buy_base": 2910743.8, "taker_buy_quote": 238293.6963 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0777, "high": 0.0821, "low": 0.0773, "close": 0.0819, "volume": 3125931.2, "close_time": 1756425599999, "quote_volume": 249033.60848, "trades": 935, "taker_buy_base": 1646921.0, "taker_buy_quote": 131423.15213 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0819, "high": 0.0976, "low": 0.0794, "close": 0.0964, "volume": 6783804.9, "close_time": 1756439999999, "quote_volume": 582428.09042, "trades": 2796, "taker_buy_base": 3847851.4, "taker_buy_quote": 331944.09666 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0962, "high": 0.1054, "low": 0.0874, "close": 0.0884, "volume": 25426551.8, "close_time": 1756454399999, "quote_volume": 2412904.8262, "trades": 14328, "taker_buy_base": 12495561.4, "taker_buy_quote": 1186581.75079 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0883, "high": 0.0921, "low": 0.0859, "close": 0.0909, "volume": 9280810.0, "close_time": 1756468799999, "quote_volume": 823055.72633, "trades": 3741, "taker_buy_base": 4055665.3, "taker_buy_quote": 359804.65748 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.091, "high": 0.093, "low": 0.0817, "close": 0.082, "volume": 14580634.6, "close_time": 1756483199999, "quote_volume": 1271423.72314, "trades": 5074, "taker_buy_base": 5693006.5, "taker_buy_quote": 497705.67347 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.082, "high": 0.0835, "low": 0.0804, "close": 0.083, "volume": 2723963.4, "close_time": 1756497599999, "quote_volume": 222697.10119, "trades": 1443, "taker_buy_base": 1472635.9, "taker_buy_quote": 120577.48401 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0831, "high": 0.0861, "low": 0.0825, "close": 0.0845, "volume": 1565874.8, "close_time": 1756511999999, "quote_volume": 131688.52115, "trades": 1199, "taker_buy_base": 861697.6, "taker_buy_quote": 72506.70155 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0801, "close": 0.0824, "volume": 900221.6, "close_time": 1756526399999, "quote_volume": 73359.68361, "trades": 571, "taker_buy_base": 341781.2, "taker_buy_quote": 27870.23948 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0825, "high": 0.0863, "low": 0.0825, "close": 0.0845, "volume": 1351852.6, "close_time": 1756540799999, "quote_volume": 114331.48089, "trades": 787, "taker_buy_base": 802240.3, "taker_buy_quote": 67827.41561 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0829, "close": 0.0829, "volume": 451054.7, "close_time": 1756555199999, "quote_volume": 37708.88265, "trades": 440, "taker_buy_base": 201974.4, "taker_buy_quote": 16899.70414 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0832, "high": 0.0881, "low": 0.0823, "close": 0.0868, "volume": 2258342.0, "close_time": 1756569599999, "quote_volume": 193424.40473, "trades": 1212, "taker_buy_base": 1199184.1, "taker_buy_quote": 102633.52379 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0867, "high": 0.0911, "low": 0.0847, "close": 0.0879, "volume": 7360186.2, "close_time": 1756583999999, "quote_volume": 648490.88842, "trades": 3209, "taker_buy_base": 3748986.2, "taker_buy_quote": 332329.42606 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0879, "high": 0.0896, "low": 0.0867, "close": 0.0885, "volume": 1238246.8, "close_time": 1756598399999, "quote_volume": 109347.57963, "trades": 837, "taker_buy_base": 665646.9, "taker_buy_quote": 58816.71494 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0886, "high": 0.0894, "low": 0.0862, "close": 0.0864, "volume": 618623.3, "close_time": 1756612799999, "quote_volume": 53920.52383, "trades": 619, "taker_buy_base": 239836.5, "taker_buy_quote": 20936.31411 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0865, "high": 0.0886, "low": 0.0864, "close": 0.0869, "volume": 789331.1, "close_time": 1756627199999, "quote_volume": 68993.2722, "trades": 677, "taker_buy_base": 300248.8, "taker_buy_quote": 26292.9803 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0854, "close": 0.0854, "volume": 803246.9, "close_time": 1756641599999, "quote_volume": 69133.2326, "trades": 1172, "taker_buy_base": 464452.7, "taker_buy_quote": 39945.61644 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0856, "high": 0.086, "low": 0.0841, "close": 0.085, "volume": 642658.9, "close_time": 1756655999999, "quote_volume": 54554.74053, "trades": 1697, "taker_buy_base": 285747.0, "taker_buy_quote": 24273.65092 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0846, "close": 0.0846, "volume": 1248739.7, "close_time": 1756670399999, "quote_volume": 106192.91811, "trades": 1531, "taker_buy_base": 272560.5, "taker_buy_quote": 23206.48011 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0846, "high": 0.085, "low": 0.0829, "close": 0.0832, "volume": 569970.1, "close_time": 1756684799999, "quote_volume": 47954.21296, "trades": 1608, "taker_buy_base": 231380.2, "taker_buy_quote": 19463.21776 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0832, "high": 0.0836, "low": 0.0807, "close": 0.0812, "volume": 863309.7, "close_time": 1756699199999, "quote_volume": 70750.19865, "trades": 3402, "taker_buy_base": 328032.9, "taker_buy_quote": 26877.19667 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0798, "close": 0.0821, "volume": 1404773.7, "close_time": 1756713599999, "quote_volume": 113267.86117, "trades": 2924, "taker_buy_base": 613811.4, "taker_buy_quote": 49650.98173 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0821, "high": 0.0834, "low": 0.0806, "close": 0.0808, "volume": 2551642.3, "close_time": 1756727999999, "quote_volume": 209936.01245, "trades": 3389, "taker_buy_base": 1052399.2, "taker_buy_quote": 86469.24089 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0798, "close": 0.0802, "volume": 1534666.1, "close_time": 1756742399999, "quote_volume": 123944.67817, "trades": 2354, "taker_buy_base": 512749.1, "taker_buy_quote": 41543.6417 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0786, "close": 0.0795, "volume": 1257053.1, "close_time": 1756756799999, "quote_volume": 99675.3377, "trades": 3227, "taker_buy_base": 504511.5, "taker_buy_quote": 40010.95755 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0761, "close": 0.0778, "volume": 1863689.3, "close_time": 1756771199999, "quote_volume": 145499.9798, "trades": 2272, "taker_buy_base": 835763.5, "taker_buy_quote": 65211.90395 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0779, "high": 0.0796, "low": 0.0772, "close": 0.0796, "volume": 753961.7, "close_time": 1756785599999, "quote_volume": 58746.24466, "trades": 3109, "taker_buy_base": 348915.1, "taker_buy_quote": 27203.24555 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0789, "close": 0.0789, "volume": 427476.9, "close_time": 1756799999999, "quote_volume": 34034.73311, "trades": 1009, "taker_buy_base": 186545.1, "taker_buy_quote": 14842.06547 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.079, "high": 0.0794, "low": 0.0783, "close": 0.0783, "volume": 497555.1, "close_time": 1756814399999, "quote_volume": 39312.07636, "trades": 946, "taker_buy_base": 221833.4, "taker_buy_quote": 17521.66887 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0763, "close": 0.0768, "volume": 998699.4, "close_time": 1756828799999, "quote_volume": 77821.94294, "trades": 1438, "taker_buy_base": 496338.5, "taker_buy_quote": 38773.39278 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.077, "high": 0.0779, "low": 0.0764, "close": 0.0765, "volume": 596288.7, "close_time": 1756843199999, "quote_volume": 45992.44775, "trades": 607, "taker_buy_base": 295689.0, "taker_buy_quote": 22825.90691 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0764, "high": 0.0784, "low": 0.0764, "close": 0.0783, "volume": 616623.8, "close_time": 1756857599999, "quote_volume": 47883.8307, "trades": 701, "taker_buy_base": 309147.9, "taker_buy_quote": 24031.13967 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0773, "close": 0.0787, "volume": 353258.4, "close_time": 1756871999999, "quote_volume": 27591.96276, "trades": 552, "taker_buy_base": 166960.3, "taker_buy_quote": 12979.62447 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0776, "close": 0.0789, "volume": 619548.2, "close_time": 1756886399999, "quote_volume": 48477.55692, "trades": 663, "taker_buy_base": 306200.7, "taker_buy_quote": 23952.46718 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0789, "high": 0.0809, "low": 0.0782, "close": 0.0799, "volume": 1108673.2, "close_time": 1756900799999, "quote_volume": 88406.50862, "trades": 1311, "taker_buy_base": 677625.0, "taker_buy_quote": 54012.40867 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0799, "high": 0.0817, "low": 0.0798, "close": 0.0803, "volume": 1510997.1, "close_time": 1756915199999, "quote_volume": 121725.41677, "trades": 2230, "taker_buy_base": 860906.3, "taker_buy_quote": 69341.50359 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0797, "close": 0.0803, "volume": 917713.6, "close_time": 1756929599999, "quote_volume": 73410.88619, "trades": 1023, "taker_buy_base": 349170.1, "taker_buy_quote": 27941.16361 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0794, "close": 0.0797, "volume": 399286.1, "close_time": 1756943999999, "quote_volume": 31973.47959, "trades": 361, "taker_buy_base": 93821.0, "taker_buy_quote": 7514.86142 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0798, "high": 0.08, "low": 0.0778, "close": 0.078, "volume": 722748.1, "close_time": 1756958399999, "quote_volume": 56813.70583, "trades": 303, "taker_buy_base": 311307.8, "taker_buy_quote": 24472.36975 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.078, "high": 0.0786, "low": 0.0768, "close": 0.0774, "volume": 388372.5, "close_time": 1756972799999, "quote_volume": 30107.13817, "trades": 254, "taker_buy_base": 192015.2, "taker_buy_quote": 14889.1755 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0765, "close": 0.077, "volume": 266802.7, "close_time": 1756987199999, "quote_volume": 20569.28851, "trades": 220, "taker_buy_base": 115633.7, "taker_buy_quote": 8917.20214 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0755, "close": 0.0761, "volume": 509734.5, "close_time": 1757001599999, "quote_volume": 38841.52464, "trades": 355, "taker_buy_base": 155426.2, "taker_buy_quote": 11896.87093 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.076, "high": 0.0762, "low": 0.075, "close": 0.0752, "volume": 273639.3, "close_time": 1757015999999, "quote_volume": 20749.666, "trades": 243, "taker_buy_base": 168856.7, "taker_buy_quote": 12813.46768 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0751, "high": 0.0763, "low": 0.0751, "close": 0.0751, "volume": 2139565.1, "close_time": 1757030399999, "quote_volume": 161111.45951, "trades": 326, "taker_buy_base": 1808704.0, "taker_buy_quote": 136119.60383 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.075, "high": 0.0767, "low": 0.075, "close": 0.0763, "volume": 203466.2, "close_time": 1757044799999, "quote_volume": 15463.36967, "trades": 204, "taker_buy_base": 99451.6, "taker_buy_quote": 7561.96533 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0764, "high": 0.0782, "low": 0.0761, "close": 0.078, "volume": 411917.5, "close_time": 1757059199999, "quote_volume": 31767.18198, "trades": 281, "taker_buy_base": 294421.1, "taker_buy_quote": 22705.77721 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0765, "close": 0.0773, "volume": 386082.7, "close_time": 1757073599999, "quote_volume": 29805.27903, "trades": 228, "taker_buy_base": 151837.7, "taker_buy_quote": 11742.13279 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0773, "high": 0.0784, "low": 0.075, "close": 0.0763, "volume": 1579030.4, "close_time": 1757087999999, "quote_volume": 121103.12623, "trades": 727, "taker_buy_base": 596231.1, "taker_buy_quote": 45681.08519 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.0764, "high": 0.0774, "low": 0.0764, "close": 0.0773, "volume": 357900.0, "close_time": 1757102399999, "quote_volume": 27538.87249, "trades": 206, "taker_buy_base": 157238.8, "taker_buy_quote": 12108.41946 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0775, "high": 0.0783, "low": 0.0775, "close": 0.078, "volume": 827607.4, "close_time": 1757116799999, "quote_volume": 64493.2462, "trades": 352, "taker_buy_base": 478874.1, "taker_buy_quote": 37323.86191 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.078, "high": 0.0799, "low": 0.0776, "close": 0.0787, "volume": 400318.1, "close_time": 1757131199999, "quote_volume": 31522.31155, "trades": 451, "taker_buy_base": 168751.3, "taker_buy_quote": 13278.59573 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0779, "close": 0.0786, "volume": 162952.8, "close_time": 1757145599999, "quote_volume": 12756.63426, "trades": 201, "taker_buy_base": 88622.1, "taker_buy_quote": 6938.72173 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0786, "high": 0.0787, "low": 0.077, "close": 0.0775, "volume": 435430.1, "close_time": 1757159999999, "quote_volume": 33809.32715, "trades": 274, "taker_buy_base": 188349.1, "taker_buy_quote": 14644.93617 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0769, "close": 0.0773, "volume": 166133.0, "close_time": 1757174399999, "quote_volume": 12844.77535, "trades": 213, "taker_buy_base": 103707.5, "taker_buy_quote": 8015.93705 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0769, "close": 0.0772, "volume": 618887.8, "close_time": 1757188799999, "quote_volume": 48048.4441, "trades": 356, "taker_buy_base": 208916.9, "taker_buy_quote": 16232.67618 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0772, "high": 0.079, "low": 0.0772, "close": 0.0788, "volume": 365397.1, "close_time": 1757203199999, "quote_volume": 28480.5104, "trades": 222, "taker_buy_base": 283854.3, "taker_buy_quote": 22113.313 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0787, "high": 0.0798, "low": 0.0784, "close": 0.079, "volume": 186782.4, "close_time": 1757217599999, "quote_volume": 14783.98643, "trades": 235, "taker_buy_base": 86995.2, "taker_buy_quote": 6889.37126 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0781, "close": 0.0782, "volume": 710188.3, "close_time": 1757231999999, "quote_volume": 55724.217, "trades": 294, "taker_buy_base": 377697.4, "taker_buy_quote": 29625.24993 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0775, "close": 0.0782, "volume": 656852.7, "close_time": 1757246399999, "quote_volume": 51241.37139, "trades": 338, "taker_buy_base": 260709.8, "taker_buy_quote": 20347.6345 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0777, "close": 0.0781, "volume": 557855.4, "close_time": 1757260799999, "quote_volume": 43518.8754, "trades": 329, "taker_buy_base": 297312.6, "taker_buy_quote": 23203.64603 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0781, "high": 0.0782, "low": 0.077, "close": 0.0771, "volume": 182455.7, "close_time": 1757275199999, "quote_volume": 14144.27169, "trades": 185, "taker_buy_base": 82097.3, "taker_buy_quote": 6370.29029 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0772, "high": 0.0788, "low": 0.0771, "close": 0.0779, "volume": 266905.1, "close_time": 1757289599999, "quote_volume": 20760.27673, "trades": 242, "taker_buy_base": 150167.4, "taker_buy_quote": 11673.93402 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0781, "high": 0.0806, "low": 0.0777, "close": 0.08, "volume": 614789.9, "close_time": 1757303999999, "quote_volume": 48798.29231, "trades": 359, "taker_buy_base": 308715.0, "taker_buy_quote": 24520.54926 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.08, "high": 0.0807, "low": 0.079, "close": 0.0795, "volume": 782232.0, "close_time": 1757318399999, "quote_volume": 62394.10246, "trades": 494, "taker_buy_base": 449392.4, "taker_buy_quote": 35868.82468 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0796, "high": 0.0813, "low": 0.0796, "close": 0.0803, "volume": 524454.6, "close_time": 1757332799999, "quote_volume": 42292.89375, "trades": 645, "taker_buy_base": 249554.3, "taker_buy_quote": 20163.39753 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0804, "high": 0.0846, "low": 0.0802, "close": 0.0822, "volume": 1123276.3, "close_time": 1757347199999, "quote_volume": 91757.11759, "trades": 623, "taker_buy_base": 698077.8, "taker_buy_quote": 57164.21463 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0822, "high": 0.0828, "low": 0.0811, "close": 0.0813, "volume": 726064.5, "close_time": 1757361599999, "quote_volume": 59554.84196, "trades": 466, "taker_buy_base": 358792.2, "taker_buy_quote": 29474.93857 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0805, "close": 0.082, "volume": 1025702.7, "close_time": 1757375999999, "quote_volume": 84164.73816, "trades": 317, "taker_buy_base": 410747.1, "taker_buy_quote": 33700.47739 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0822, "high": 0.084, "low": 0.0819, "close": 0.0839, "volume": 1353265.3, "close_time": 1757390399999, "quote_volume": 112556.13479, "trades": 527, "taker_buy_base": 588194.8, "taker_buy_quote": 48987.54258 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0838, "high": 0.0871, "low": 0.0834, "close": 0.0864, "volume": 977177.0, "close_time": 1757404799999, "quote_volume": 83094.19749, "trades": 552, "taker_buy_base": 574266.5, "taker_buy_quote": 48881.81654 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0865, "high": 0.0936, "low": 0.0865, "close": 0.0921, "volume": 7998906.9, "close_time": 1757419199999, "quote_volume": 726787.78431, "trades": 3171, "taker_buy_base": 4018369.3, "taker_buy_quote": 365433.55968 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.092, "high": 0.0929, "low": 0.0853, "close": 0.0854, "volume": 3727893.2, "close_time": 1757433599999, "quote_volume": 332120.84756, "trades": 1665, "taker_buy_base": 1696675.1, "taker_buy_quote": 151110.87762 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0839, "close": 0.0847, "volume": 944128.5, "close_time": 1757447999999, "quote_volume": 80133.96619, "trades": 606, "taker_buy_base": 423709.6, "taker_buy_quote": 36006.19346 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0847, "high": 0.086, "low": 0.0841, "close": 0.0854, "volume": 756249.3, "close_time": 1757462399999, "quote_volume": 64219.23453, "trades": 315, "taker_buy_base": 320218.3, "taker_buy_quote": 27204.14804 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0855, "high": 0.0901, "low": 0.0855, "close": 0.0872, "volume": 1948511.4, "close_time": 1757476799999, "quote_volume": 171704.95531, "trades": 1078, "taker_buy_base": 1039104.1, "taker_buy_quote": 91474.42155 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0871, "high": 0.0892, "low": 0.0841, "close": 0.0876, "volume": 3999812.2, "close_time": 1757491199999, "quote_volume": 349006.79172, "trades": 1678, "taker_buy_base": 2029259.3, "taker_buy_quote": 177212.01301 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0876, "high": 0.0928, "low": 0.0876, "close": 0.0887, "volume": 4851441.3, "close_time": 1757505599999, "quote_volume": 438095.22606, "trades": 2360, "taker_buy_base": 2494972.5, "taker_buy_quote": 225521.3729 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.0888, "high": 0.1046, "low": 0.0883, "close": 0.1031, "volume": 13045761.6, "close_time": 1757519999999, "quote_volume": 1253589.38378, "trades": 6014, "taker_buy_base": 7106116.3, "taker_buy_quote": 683597.16687 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.103, "high": 0.1072, "low": 0.0913, "close": 0.0922, "volume": 12466564.4, "close_time": 1757534399999, "quote_volume": 1211918.68367, "trades": 5889, "taker_buy_base": 6055496.0, "taker_buy_quote": 586831.54596 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.092, "high": 0.0965, "low": 0.092, "close": 0.0945, "volume": 2831213.8, "close_time": 1757548799999, "quote_volume": 268446.71939, "trades": 1639, "taker_buy_base": 1436735.3, "taker_buy_quote": 136431.73815 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0919, "close": 0.0923, "volume": 610716.6, "close_time": 1757563199999, "quote_volume": 56896.04596, "trades": 526, "taker_buy_base": 211241.7, "taker_buy_quote": 19655.85806 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.0921, "high": 0.0935, "low": 0.0904, "close": 0.0924, "volume": 1146666.4, "close_time": 1757577599999, "quote_volume": 105416.43378, "trades": 810, "taker_buy_base": 602135.3, "taker_buy_quote": 55373.77059 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.092, "high": 0.0935, "low": 0.0907, "close": 0.0908, "volume": 1416949.9, "close_time": 1757591999999, "quote_volume": 131007.55646, "trades": 861, "taker_buy_base": 670723.7, "taker_buy_quote": 62143.51079 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0908, "high": 0.0922, "low": 0.0895, "close": 0.0918, "volume": 2337986.6, "close_time": 1757606399999, "quote_volume": 212321.20762, "trades": 1303, "taker_buy_base": 1102182.3, "taker_buy_quote": 100352.50014 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.092, "high": 0.0939, "low": 0.092, "close": 0.0938, "volume": 1351115.8, "close_time": 1757620799999, "quote_volume": 125596.92405, "trades": 777, "taker_buy_base": 863629.7, "taker_buy_quote": 80326.12458 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0938, "high": 0.0968, "low": 0.0933, "close": 0.0956, "volume": 1202704.8, "close_time": 1757635199999, "quote_volume": 113745.67995, "trades": 897, "taker_buy_base": 515904.8, "taker_buy_quote": 48806.24975 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0955, "high": 0.0981, "low": 0.0953, "close": 0.0973, "volume": 2542895.9, "close_time": 1757649599999, "quote_volume": 245910.89425, "trades": 1696, "taker_buy_base": 1578726.1, "taker_buy_quote": 152694.20442 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0973, "high": 0.0987, "low": 0.0956, "close": 0.0958, "volume": 1684865.8, "close_time": 1757663999999, "quote_volume": 163347.60993, "trades": 1064, "taker_buy_base": 729306.0, "taker_buy_quote": 70874.37253 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0959, "high": 0.0974, "low": 0.0933, "close": 0.0938, "volume": 2196031.4, "close_time": 1757678399999, "quote_volume": 209163.80936, "trades": 1065, "taker_buy_base": 1207141.6, "taker_buy_quote": 114965.86446 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0938, "high": 0.0948, "low": 0.0927, "close": 0.0934, "volume": 633544.3, "close_time": 1757692799999, "quote_volume": 59523.31814, "trades": 445, "taker_buy_base": 321380.8, "taker_buy_quote": 30228.97654 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0935, "high": 0.0955, "low": 0.0934, "close": 0.0954, "volume": 761537.1, "close_time": 1757707199999, "quote_volume": 72003.21455, "trades": 483, "taker_buy_base": 392918.9, "taker_buy_quote": 37182.81418 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0944, "close": 0.0946, "volume": 483316.0, "close_time": 1757721599999, "quote_volume": 45815.67853, "trades": 268, "taker_buy_base": 250611.0, "taker_buy_quote": 23759.58768 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0946, "high": 0.0963, "low": 0.0945, "close": 0.0952, "volume": 428976.3, "close_time": 1757735999999, "quote_volume": 40908.25143, "trades": 354, "taker_buy_base": 242600.5, "taker_buy_quote": 23127.03909 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.095, "high": 0.0953, "low": 0.0934, "close": 0.0943, "volume": 510532.7, "close_time": 1757750399999, "quote_volume": 48148.6879, "trades": 291, "taker_buy_base": 187505.0, "taker_buy_quote": 17676.07339 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0942, "high": 0.0957, "low": 0.094, "close": 0.0948, "volume": 300327.0, "close_time": 1757764799999, "quote_volume": 28527.90634, "trades": 276, "taker_buy_base": 129760.7, "taker_buy_quote": 12342.30787 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0946, "high": 0.0969, "low": 0.0931, "close": 0.0937, "volume": 1479197.5, "close_time": 1757779199999, "quote_volume": 140838.28201, "trades": 807, "taker_buy_base": 576770.9, "taker_buy_quote": 54970.86654 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0938, "high": 0.0942, "low": 0.085, "close": 0.0933, "volume": 1163236.3, "close_time": 1757793599999, "quote_volume": 106692.99399, "trades": 712, "taker_buy_base": 385436.8, "taker_buy_quote": 35671.75225 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0934, "high": 0.0949, "low": 0.0934, "close": 0.0945, "volume": 527274.8, "close_time": 1757807999999, "quote_volume": 49578.65203, "trades": 260, "taker_buy_base": 406783.9, "taker_buy_quote": 38258.86521 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0918, "close": 0.0918, "volume": 303773.0, "close_time": 1757822399999, "quote_volume": 28362.55914, "trades": 215, "taker_buy_base": 104433.7, "taker_buy_quote": 9712.80279 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0919, "high": 0.0936, "low": 0.0909, "close": 0.0929, "volume": 314078.0, "close_time": 1757836799999, "quote_volume": 29081.12959, "trades": 266, "taker_buy_base": 211975.4, "taker_buy_quote": 19637.28767 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0926, "high": 0.0937, "low": 0.0909, "close": 0.0913, "volume": 582110.5, "close_time": 1757851199999, "quote_volume": 53560.04974, "trades": 221, "taker_buy_base": 200167.8, "taker_buy_quote": 18479.02774 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0914, "high": 0.0916, "low": 0.089, "close": 0.0895, "volume": 1364257.7, "close_time": 1757865599999, "quote_volume": 122929.12879, "trades": 770, "taker_buy_base": 527451.6, "taker_buy_quote": 47608.27229 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0894, "high": 0.091, "low": 0.0893, "close": 0.0905, "volume": 436078.3, "close_time": 1757879999999, "quote_volume": 39425.25765, "trades": 271, "taker_buy_base": 176150.2, "taker_buy_quote": 15935.19936 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.0906, "high": 0.0915, "low": 0.0902, "close": 0.0908, "volume": 181629.4, "close_time": 1757894399999, "quote_volume": 16506.43844, "trades": 134, "taker_buy_base": 98870.2, "taker_buy_quote": 8986.61455 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0909, "high": 0.0928, "low": 0.0902, "close": 0.0915, "volume": 563176.4, "close_time": 1757908799999, "quote_volume": 51775.97981, "trades": 429, "taker_buy_base": 241654.8, "taker_buy_quote": 22225.08678 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0915, "high": 0.0939, "low": 0.09, "close": 0.0903, "volume": 1124800.1, "close_time": 1757923199999, "quote_volume": 103516.15874, "trades": 608, "taker_buy_base": 607006.1, "taker_buy_quote": 56094.57934 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0876, "close": 0.0882, "volume": 1277759.7, "close_time": 1757937599999, "quote_volume": 113251.19214, "trades": 772, "taker_buy_base": 556839.7, "taker_buy_quote": 49432.09508 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0859, "close": 0.0867, "volume": 692989.8, "close_time": 1757951999999, "quote_volume": 60530.01923, "trades": 558, "taker_buy_base": 344321.5, "taker_buy_quote": 30051.13078 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.0864, "high": 0.0879, "low": 0.0851, "close": 0.0879, "volume": 782420.1, "close_time": 1757966399999, "quote_volume": 67804.9831, "trades": 367, "taker_buy_base": 371832.1, "taker_buy_quote": 32366.8521 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.088, "high": 0.0886, "low": 0.0875, "close": 0.0876, "volume": 212078.7, "close_time": 1757980799999, "quote_volume": 18682.29242, "trades": 157, "taker_buy_base": 92064.8, "taker_buy_quote": 8106.60198 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0864, "close": 0.0865, "volume": 374058.7, "close_time": 1757995199999, "quote_volume": 32514.09378, "trades": 302, "taker_buy_base": 102611.7, "taker_buy_quote": 8936.68189 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0865, "high": 0.0877, "low": 0.0857, "close": 0.0875, "volume": 234970.7, "close_time": 1758009599999, "quote_volume": 20335.71908, "trades": 182, "taker_buy_base": 106552.9, "taker_buy_quote": 9229.47891 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0875, "high": 0.0888, "low": 0.087, "close": 0.087, "volume": 460238.4, "close_time": 1758023999999, "quote_volume": 40400.21282, "trades": 268, "taker_buy_base": 294274.3, "taker_buy_quote": 25837.25918 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.087, "high": 0.0886, "low": 0.0859, "close": 0.0876, "volume": 684415.8, "close_time": 1758038399999, "quote_volume": 59565.44847, "trades": 510, "taker_buy_base": 310725.4, "taker_buy_quote": 27072.78339 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0877, "high": 0.089, "low": 0.0866, "close": 0.0888, "volume": 775199.2, "close_time": 1758052799999, "quote_volume": 68177.37084, "trades": 439, "taker_buy_base": 444759.9, "taker_buy_quote": 39161.32085 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0886, "high": 0.0896, "low": 0.0885, "close": 0.0895, "volume": 271304.6, "close_time": 1758067199999, "quote_volume": 24180.72486, "trades": 198, "taker_buy_base": 157529.5, "taker_buy_quote": 14032.80452 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0895, "high": 0.0906, "low": 0.0885, "close": 0.0885, "volume": 633706.7, "close_time": 1758081599999, "quote_volume": 56551.61567, "trades": 380, "taker_buy_base": 317792.2, "taker_buy_quote": 28339.12447 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0885, "high": 0.0903, "low": 0.088, "close": 0.0903, "volume": 796569.6, "close_time": 1758095999999, "quote_volume": 71343.76807, "trades": 491, "taker_buy_base": 387266.2, "taker_buy_quote": 34660.79944 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0874, "close": 0.0882, "volume": 403621.0, "close_time": 1758110399999, "quote_volume": 35735.89638, "trades": 395, "taker_buy_base": 174745.6, "taker_buy_quote": 15472.88977 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0881, "high": 0.0993, "low": 0.0876, "close": 0.0929, "volume": 20592693.1, "close_time": 1758124799999, "quote_volume": 1932435.2339, "trades": 9320, "taker_buy_base": 10965459.6, "taker_buy_quote": 1028671.86785 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0929, "high": 0.1013, "low": 0.0922, "close": 0.1006, "volume": 7998814.8, "close_time": 1758139199999, "quote_volume": 764846.3298, "trades": 4882, "taker_buy_base": 4242299.6, "taker_buy_quote": 405756.34399 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1005, "high": 0.103, "low": 0.0973, "close": 0.0996, "volume": 6346732.2, "close_time": 1758153599999, "quote_volume": 639555.50765, "trades": 3722, "taker_buy_base": 2886517.0, "taker_buy_quote": 290511.60579 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0997, "high": 0.107, "low": 0.0996, "close": 0.1025, "volume": 3760789.6, "close_time": 1758167999999, "quote_volume": 387849.24568, "trades": 3355, "taker_buy_base": 1749961.8, "taker_buy_quote": 180725.94266 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1028, "high": 0.1126, "low": 0.1027, "close": 0.1091, "volume": 6431021.4, "close_time": 1758182399999, "quote_volume": 698395.58406, "trades": 5416, "taker_buy_base": 3269538.7, "taker_buy_quote": 356187.0726 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1089, "high": 0.1187, "low": 0.1071, "close": 0.117, "volume": 14838445.6, "close_time": 1758196799999, "quote_volume": 1693999.936, "trades": 8375, "taker_buy_base": 7696624.4, "taker_buy_quote": 879125.95481 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1172, "high": 0.1227, "low": 0.1125, "close": 0.1176, "volume": 15757268.4, "close_time": 1758211199999, "quote_volume": 1842072.47659, "trades": 8784, "taker_buy_base": 8319212.5, "taker_buy_quote": 973317.78894 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1176, "high": 0.1213, "low": 0.1157, "close": 0.1187, "volume": 12584690.3, "close_time": 1758225599999, "quote_volume": 1493217.23078, "trades": 6032, "taker_buy_base": 7692516.3, "taker_buy_quote": 913166.48769 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1187, "high": 0.1279, "low": 0.1178, "close": 0.1213, "volume": 8369007.3, "close_time": 1758239999999, "quote_volume": 1029182.30045, "trades": 5851, "taker_buy_base": 4217600.9, "taker_buy_quote": 517725.09079 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1213, "high": 0.1224, "low": 0.114, "close": 0.1142, "volume": 3454647.8, "close_time": 1758254399999, "quote_volume": 405729.86408, "trades": 2535, "taker_buy_base": 1648912.8, "taker_buy_quote": 193663.20083 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1141, "high": 0.1166, "low": 0.1124, "close": 0.1144, "volume": 4041087.1, "close_time": 1758268799999, "quote_volume": 463583.58654, "trades": 2674, "taker_buy_base": 1558872.9, "taker_buy_quote": 178699.94563 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1097, "close": 0.1107, "volume": 3949885.2, "close_time": 1758283199999, "quote_volume": 441458.50501, "trades": 2193, "taker_buy_base": 1913148.1, "taker_buy_quote": 214235.54868 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1109, "high": 0.1129, "low": 0.1086, "close": 0.1093, "volume": 2219579.0, "close_time": 1758297599999, "quote_volume": 246307.93229, "trades": 1476, "taker_buy_base": 946281.4, "taker_buy_quote": 104973.14948 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1095, "high": 0.1113, "low": 0.1076, "close": 0.1082, "volume": 1566972.6, "close_time": 1758311999999, "quote_volume": 171449.41377, "trades": 1205, "taker_buy_base": 688141.7, "taker_buy_quote": 75291.26797 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1082, "high": 0.1135, "low": 0.1081, "close": 0.1116, "volume": 2249938.7, "close_time": 1758326399999, "quote_volume": 249942.10438, "trades": 1651, "taker_buy_base": 872742.5, "taker_buy_quote": 96972.63083 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1112, "high": 0.1206, "low": 0.1089, "close": 0.119, "volume": 4363518.7, "close_time": 1758340799999, "quote_volume": 505780.18468, "trades": 2775, "taker_buy_base": 2208241.8, "taker_buy_quote": 255703.94354 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1189, "high": 0.1294, "low": 0.1181, "close": 0.126, "volume": 7531319.2, "close_time": 1758355199999, "quote_volume": 940226.89758, "trades": 7105, "taker_buy_base": 3436850.2, "taker_buy_quote": 428795.54354 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1261, "high": 0.1272, "low": 0.1208, "close": 0.1221, "volume": 3969506.5, "close_time": 1758369599999, "quote_volume": 490279.15714, "trades": 3175, "taker_buy_base": 1920735.8, "taker_buy_quote": 238019.7243 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1152, "close": 0.1178, "volume": 3364074.5, "close_time": 1758383999999, "quote_volume": 396008.98189, "trades": 3838, "taker_buy_base": 1345255.8, "taker_buy_quote": 158255.54167 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1178, "high": 0.1217, "low": 0.1169, "close": 0.1196, "volume": 3526315.2, "close_time": 1758398399999, "quote_volume": 419123.33694, "trades": 3916, "taker_buy_base": 1926193.0, "taker_buy_quote": 229252.9289 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1195, "high": 0.1219, "low": 0.1186, "close": 0.12, "volume": 1895559.7, "close_time": 1758412799999, "quote_volume": 228354.90774, "trades": 2215, "taker_buy_base": 887293.5, "taker_buy_quote": 106893.02985 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1151, "close": 0.1175, "volume": 1702243.2, "close_time": 1758427199999, "quote_volume": 199517.06946, "trades": 1881, "taker_buy_base": 629494.7, "taker_buy_quote": 73778.61341 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1176, "high": 0.1218, "low": 0.1154, "close": 0.1186, "volume": 2252223.4, "close_time": 1758441599999, "quote_volume": 265992.5409, "trades": 2909, "taker_buy_base": 1164650.2, "taker_buy_quote": 137676.3087 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1187, "high": 0.1214, "low": 0.1144, "close": 0.1146, "volume": 3074066.5, "close_time": 1758455999999, "quote_volume": 361332.80395, "trades": 3418, "taker_buy_base": 1297951.1, "taker_buy_quote": 153091.32117 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1146, "high": 0.1192, "low": 0.1146, "close": 0.1153, "volume": 1944284.2, "close_time": 1758470399999, "quote_volume": 226959.04609, "trades": 1777, "taker_buy_base": 999264.9, "taker_buy_quote": 116675.84772 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1154, "high": 0.1166, "low": 0.1146, "close": 0.1153, "volume": 1323492.8, "close_time": 1758484799999, "quote_volume": 152871.01866, "trades": 1684, "taker_buy_base": 543369.4, "taker_buy_quote": 62809.02718 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1152, "high": 0.1156, "low": 0.112, "close": 0.1122, "volume": 1835776.4, "close_time": 1758499199999, "quote_volume": 208691.97623, "trades": 1235, "taker_buy_base": 620365.2, "taker_buy_quote": 70782.97379 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1065, "close": 0.1071, "volume": 3051016.7, "close_time": 1758513599999, "quote_volume": 332921.0724, "trades": 2364, "taker_buy_base": 696807.2, "taker_buy_quote": 76002.49516 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1074, "high": 0.1081, "low": 0.1017, "close": 0.1072, "volume": 3024252.9, "close_time": 1758527999999, "quote_volume": 319454.54428, "trades": 2392, "taker_buy_base": 1096160.1, "taker_buy_quote": 115430.02828 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.107, "high": 0.1112, "low": 0.1051, "close": 0.1062, "volume": 5518829.8, "close_time": 1758542399999, "quote_volume": 600122.54126, "trades": 4014, "taker_buy_base": 2121742.7, "taker_buy_quote": 230310.00282 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1063, "high": 0.1087, "low": 0.1028, "close": 0.1028, "volume": 3092827.9, "close_time": 1758556799999, "quote_volume": 325852.19752, "trades": 2732, "taker_buy_base": 1404659.8, "taker_buy_quote": 147672.55107 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1027, "high": 0.1033, "low": 0.0981, "close": 0.0998, "volume": 2566840.0, "close_time": 1758571199999, "quote_volume": 258396.26719, "trades": 2576, "taker_buy_base": 996586.0, "taker_buy_quote": 100576.78875 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0998, "high": 0.1042, "low": 0.0998, "close": 0.1032, "volume": 1459825.9, "close_time": 1758585599999, "quote_volume": 149085.17012, "trades": 1560, "taker_buy_base": 619535.2, "taker_buy_quote": 63278.62556 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1033, "high": 0.1046, "low": 0.0993, "close": 0.1014, "volume": 1292412.2, "close_time": 1758599999999, "quote_volume": 131839.07524, "trades": 1549, "taker_buy_base": 731064.9, "taker_buy_quote": 74551.38656 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1014, "high": 0.1066, "low": 0.0997, "close": 0.1053, "volume": 2365045.8, "close_time": 1758614399999, "quote_volume": 247421.91229, "trades": 2256, "taker_buy_base": 914116.3, "taker_buy_quote": 95245.94665 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1053, "high": 0.1082, "low": 0.1031, "close": 0.1045, "volume": 4384633.9, "close_time": 1758628799999, "quote_volume": 460306.63092, "trades": 1907, "taker_buy_base": 2749586.5, "taker_buy_quote": 288297.05209 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1045, "high": 0.1071, "low": 0.1024, "close": 0.105, "volume": 2932516.8, "close_time": 1758643199999, "quote_volume": 307806.84263, "trades": 2085, "taker_buy_base": 1554629.7, "taker_buy_quote": 162837.11153 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1002, "close": 0.1008, "volume": 1601736.3, "close_time": 1758657599999, "quote_volume": 163723.07276, "trades": 827, "taker_buy_base": 973513.7, "taker_buy_quote": 99342.41505 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1008, "high": 0.1017, "low": 0.0997, "close": 0.0997, "volume": 844398.4, "close_time": 1758671999999, "quote_volume": 84926.23562, "trades": 742, "taker_buy_base": 349936.0, "taker_buy_quote": 35289.66429 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0997, "high": 0.1023, "low": 0.0981, "close": 0.0981, "volume": 1103758.9, "close_time": 1758686399999, "quote_volume": 110617.19333, "trades": 715, "taker_buy_base": 287676.9, "taker_buy_quote": 28876.05153 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.098, "high": 0.1055, "low": 0.0965, "close": 0.1037, "volume": 4249949.4, "close_time": 1758700799999, "quote_volume": 435702.85909, "trades": 2390, "taker_buy_base": 2120242.4, "taker_buy_quote": 216960.57183 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.1042, "high": 0.1075, "low": 0.1038, "close": 0.1071, "volume": 1890806.6, "close_time": 1758715199999, "quote_volume": 200162.2697, "trades": 1424, "taker_buy_base": 974359.8, "taker_buy_quote": 103111.58487 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1072, "high": 0.1111, "low": 0.1063, "close": 0.1076, "volume": 3373682.7, "close_time": 1758729599999, "quote_volume": 366980.71802, "trades": 1939, "taker_buy_base": 1506882.5, "taker_buy_quote": 163960.81847 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1077, "high": 0.109, "low": 0.1056, "close": 0.1065, "volume": 1293678.6, "close_time": 1758743999999, "quote_volume": 138088.29548, "trades": 741, "taker_buy_base": 629074.0, "taker_buy_quote": 67183.58196 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1064, "high": 0.107, "low": 0.1051, "close": 0.1059, "volume": 524393.0, "close_time": 1758758399999, "quote_volume": 55649.41865, "trades": 370, "taker_buy_base": 252596.5, "taker_buy_quote": 26802.22653 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1059, "high": 0.1086, "low": 0.1008, "close": 0.1015, "volume": 2171827.2, "close_time": 1758772799999, "quote_volume": 229574.09925, "trades": 1358, "taker_buy_base": 863434.8, "taker_buy_quote": 91308.20913 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1014, "high": 0.1017, "low": 0.0987, "close": 0.0995, "volume": 1281813.6, "close_time": 1758787199999, "quote_volume": 127929.15116, "trades": 898, "taker_buy_base": 710240.0, "taker_buy_quote": 70912.97978 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0996, "high": 0.1005, "low": 0.0982, "close": 0.0984, "volume": 754727.0, "close_time": 1758801599999, "quote_volume": 74886.31796, "trades": 818, "taker_buy_base": 302649.7, "taker_buy_quote": 30080.77895 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0984, "high": 0.1021, "low": 0.0957, "close": 0.1005, "volume": 2866021.1, "close_time": 1758815999999, "quote_volume": 285865.06121, "trades": 1715, "taker_buy_base": 1435180.2, "taker_buy_quote": 143007.03309 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1006, "high": 0.1092, "low": 0.0968, "close": 0.1059, "volume": 6196063.0, "close_time": 1758830399999, "quote_volume": 633684.26351, "trades": 3125, "taker_buy_base": 3043591.1, "taker_buy_quote": 311023.06603 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.106, "high": 0.1069, "low": 0.1006, "close": 0.1023, "volume": 3439958.1, "close_time": 1758844799999, "quote_volume": 357734.32028, "trades": 1556, "taker_buy_base": 1710563.7, "taker_buy_quote": 178795.21531 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1025, "high": 0.1055, "low": 0.1008, "close": 0.1053, "volume": 1435833.8, "close_time": 1758859199999, "quote_volume": 148549.51942, "trades": 1086, "taker_buy_base": 647434.6, "taker_buy_quote": 67147.3403 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1055, "high": 0.1067, "low": 0.1022, "close": 0.1042, "volume": 1996466.9, "close_time": 1758873599999, "quote_volume": 209394.0329, "trades": 1488, "taker_buy_base": 855601.0, "taker_buy_quote": 89660.26606 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1044, "high": 0.1069, "low": 0.1, "close": 0.1014, "volume": 1959042.2, "close_time": 1758887999999, "quote_volume": 202261.09301, "trades": 1325, "taker_buy_base": 882052.3, "taker_buy_quote": 91296.70988 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1014, "high": 0.1038, "low": 0.0994, "close": 0.1008, "volume": 1204387.5, "close_time": 1758902399999, "quote_volume": 122173.48379, "trades": 1034, "taker_buy_base": 668226.7, "taker_buy_quote": 67832.11875 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1009, "high": 0.1071, "low": 0.1008, "close": 0.1055, "volume": 3042942.9, "close_time": 1758916799999, "quote_volume": 317729.25905, "trades": 1678, "taker_buy_base": 1521927.6, "taker_buy_quote": 159166.10658 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1056, "high": 0.1065, "low": 0.1033, "close": 0.104, "volume": 1191683.3, "close_time": 1758931199999, "quote_volume": 125109.25926, "trades": 795, "taker_buy_base": 441993.3, "taker_buy_quote": 46519.57536 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1041, "high": 0.1099, "low": 0.104, "close": 0.1079, "volume": 1948313.0, "close_time": 1758945599999, "quote_volume": 209931.03656, "trades": 1855, "taker_buy_base": 949470.5, "taker_buy_quote": 102261.57778 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1077, "high": 0.1125, "low": 0.1077, "close": 0.1088, "volume": 3482189.8, "close_time": 1758959999999, "quote_volume": 385918.04118, "trades": 2268, "taker_buy_base": 1379839.0, "taker_buy_quote": 152390.57242 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1086, "high": 0.1108, "low": 0.1042, "close": 0.1072, "volume": 3684463.9, "close_time": 1758974399999, "quote_volume": 398334.46758, "trades": 1984, "taker_buy_base": 1776673.3, "taker_buy_quote": 191978.2723 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1073, "high": 0.1083, "low": 0.1054, "close": 0.1075, "volume": 1046048.7, "close_time": 1758988799999, "quote_volume": 111916.95762, "trades": 765, "taker_buy_base": 505860.2, "taker_buy_quote": 54168.12563 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1075, "high": 0.108, "low": 0.1051, "close": 0.1067, "volume": 678194.8, "close_time": 1759003199999, "quote_volume": 72122.6621, "trades": 514, "taker_buy_base": 325232.4, "taker_buy_quote": 34618.10551 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1055, "close": 0.1056, "volume": 888533.6, "close_time": 1759017599999, "quote_volume": 94729.41678, "trades": 533, "taker_buy_base": 266144.8, "taker_buy_quote": 28353.37496 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1057, "high": 0.1064, "low": 0.1025, "close": 0.1036, "volume": 585536.8, "close_time": 1759031999999, "quote_volume": 60987.99146, "trades": 503, "taker_buy_base": 243144.2, "taker_buy_quote": 25419.78961 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1023, "close": 0.1025, "volume": 575664.3, "close_time": 1759046399999, "quote_volume": 59601.33968, "trades": 370, "taker_buy_base": 177880.3, "taker_buy_quote": 18378.08755 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1005, "close": 0.1021, "volume": 1982935.2, "close_time": 1759060799999, "quote_volume": 201422.70419, "trades": 692, "taker_buy_base": 1311879.2, "taker_buy_quote": 133221.92766 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.102, "high": 0.1049, "low": 0.1003, "close": 0.1047, "volume": 2602706.1, "close_time": 1759075199999, "quote_volume": 268383.70637, "trades": 1007, "taker_buy_base": 875763.2, "taker_buy_quote": 89537.94635 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1047, "high": 0.1069, "low": 0.1041, "close": 0.1062, "volume": 630799.1, "close_time": 1759089599999, "quote_volume": 66716.68884, "trades": 609, "taker_buy_base": 314431.8, "taker_buy_quote": 33270.08306 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1064, "high": 0.1099, "low": 0.1059, "close": 0.1092, "volume": 2143223.5, "close_time": 1759103999999, "quote_volume": 230834.66312, "trades": 873, "taker_buy_base": 789150.3, "taker_buy_quote": 85260.03546 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1093, "high": 0.11, "low": 0.1081, "close": 0.1091, "volume": 416902.8, "close_time": 1759118399999, "quote_volume": 45359.03503, "trades": 444, "taker_buy_base": 192083.8, "taker_buy_quote": 20897.81207 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1055, "close": 0.1057, "volume": 915572.5, "close_time": 1759132799999, "quote_volume": 98120.88885, "trades": 603, "taker_buy_base": 497688.8, "taker_buy_quote": 53458.18915 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1058, "high": 0.1076, "low": 0.1033, "close": 0.1034, "volume": 2352610.8, "close_time": 1759147199999, "quote_volume": 246975.18055, "trades": 739, "taker_buy_base": 1465577.6, "taker_buy_quote": 153855.46277 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1033, "high": 0.1074, "low": 0.1019, "close": 0.1038, "volume": 2629052.2, "close_time": 1759161599999, "quote_volume": 276469.54461, "trades": 2983, "taker_buy_base": 1117817.2, "taker_buy_quote": 117318.66671 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1038, "high": 0.1061, "low": 0.103, "close": 0.1061, "volume": 2480878.9, "close_time": 1759175999999, "quote_volume": 257571.40158, "trades": 2107, "taker_buy_base": 1615502.0, "taker_buy_quote": 167735.06687 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1061, "high": 0.1072, "low": 0.1037, "close": 0.1038, "volume": 793714.8, "close_time": 1759190399999, "quote_volume": 84166.60357, "trades": 1294, "taker_buy_base": 406405.9, "taker_buy_quote": 43099.75079 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1013, "close": 0.102, "volume": 853438.2, "close_time": 1759204799999, "quote_volume": 87542.80388, "trades": 755, "taker_buy_base": 415451.2, "taker_buy_quote": 42644.28331 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.102, "high": 0.1034, "low": 0.1018, "close": 0.1022, "volume": 1522938.0, "close_time": 1759219199999, "quote_volume": 156337.20389, "trades": 2112, "taker_buy_base": 685360.1, "taker_buy_quote": 70410.82536 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1009, "close": 0.1016, "volume": 1030749.6, "close_time": 1759233599999, "quote_volume": 104841.49385, "trades": 1934, "taker_buy_base": 412668.5, "taker_buy_quote": 41977.29555 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1014, "high": 0.1015, "low": 0.0979, "close": 0.0986, "volume": 1703987.8, "close_time": 1759247999999, "quote_volume": 170169.5261, "trades": 3743, "taker_buy_base": 618760.5, "taker_buy_quote": 61722.82839 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0986, "high": 0.1008, "low": 0.0977, "close": 0.1005, "volume": 1224684.6, "close_time": 1759262399999, "quote_volume": 121552.72916, "trades": 4687, "taker_buy_base": 628935.1, "taker_buy_quote": 62447.30073 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1006, "high": 0.1023, "low": 0.0996, "close": 0.1004, "volume": 615589.8, "close_time": 1759276799999, "quote_volume": 62132.78841, "trades": 2301, "taker_buy_base": 257954.9, "taker_buy_quote": 26052.4908 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1005, "high": 0.1021, "low": 0.0987, "close": 0.0992, "volume": 443937.6, "close_time": 1759291199999, "quote_volume": 44582.747, "trades": 2171, "taker_buy_base": 206646.2, "taker_buy_quote": 20747.7011 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0992, "high": 0.101, "low": 0.099, "close": 0.0994, "volume": 900406.6, "close_time": 1759305599999, "quote_volume": 89947.04309, "trades": 4018, "taker_buy_base": 411067.3, "taker_buy_quote": 41102.98182 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0993, "high": 0.1065, "low": 0.0992, "close": 0.1063, "volume": 3606224.9, "close_time": 1759319999999, "quote_volume": 376708.79107, "trades": 5387, "taker_buy_base": 1375510.6, "taker_buy_quote": 143441.37085 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1064, "high": 0.1091, "low": 0.1063, "close": 0.1082, "volume": 3128877.7, "close_time": 1759334399999, "quote_volume": 337327.30394, "trades": 5541, "taker_buy_base": 1207188.7, "taker_buy_quote": 130139.93176 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1083, "high": 0.1148, "low": 0.1082, "close": 0.1111, "volume": 5476728.1, "close_time": 1759348799999, "quote_volume": 612086.74711, "trades": 7870, "taker_buy_base": 2609991.1, "taker_buy_quote": 292270.71313 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1113, "high": 0.1142, "low": 0.1108, "close": 0.1127, "volume": 1503561.5, "close_time": 1759363199999, "quote_volume": 168898.20777, "trades": 5728, "taker_buy_base": 803938.8, "taker_buy_quote": 90377.14322 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1128, "high": 0.1155, "low": 0.1114, "close": 0.1148, "volume": 1702965.2, "close_time": 1759377599999, "quote_volume": 193306.38921, "trades": 4999, "taker_buy_base": 873277.8, "taker_buy_quote": 99035.36933 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1146, "high": 0.1162, "low": 0.1131, "close": 0.1148, "volume": 1644096.7, "close_time": 1759391999999, "quote_volume": 188317.94146, "trades": 5079, "taker_buy_base": 686234.7, "taker_buy_quote": 78806.44468 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.115, "high": 0.115, "low": 0.1124, "close": 0.1135, "volume": 1419453.2, "close_time": 1759406399999, "quote_volume": 160841.11162, "trades": 3644, "taker_buy_base": 729644.5, "taker_buy_quote": 82682.91272 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1133, "high": 0.1148, "low": 0.1105, "close": 0.1124, "volume": 3015417.0, "close_time": 1759420799999, "quote_volume": 338853.88542, "trades": 4546, "taker_buy_base": 1463903.2, "taker_buy_quote": 164044.15306 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1123, "high": 0.1167, "low": 0.112, "close": 0.1151, "volume": 2933565.1, "close_time": 1759435199999, "quote_volume": 335519.76688, "trades": 4579, "taker_buy_base": 1583407.5, "taker_buy_quote": 181155.45026 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1117, "close": 0.1124, "volume": 1105528.6, "close_time": 1759449599999, "quote_volume": 125252.74403, "trades": 1765, "taker_buy_base": 456617.7, "taker_buy_quote": 51672.55904 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1088, "close": 0.1095, "volume": 1012639.9, "close_time": 1759463999999, "quote_volume": 111174.64607, "trades": 1172, "taker_buy_base": 316872.8, "taker_buy_quote": 34805.56922 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1096, "high": 0.1115, "low": 0.1089, "close": 0.1096, "volume": 1786337.0, "close_time": 1759478399999, "quote_volume": 196737.03554, "trades": 1994, "taker_buy_base": 666376.6, "taker_buy_quote": 73442.83349 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1095, "high": 0.1121, "low": 0.1091, "close": 0.1108, "volume": 2025733.6, "close_time": 1759492799999, "quote_volume": 224363.10138, "trades": 1972, "taker_buy_base": 1045215.5, "taker_buy_quote": 115766.98887 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1108, "high": 0.1225, "low": 0.1098, "close": 0.12, "volume": 8808924.7, "close_time": 1759507199999, "quote_volume": 1034726.53855, "trades": 6676, "taker_buy_base": 4799348.2, "taker_buy_quote": 564690.39954 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.12, "high": 0.1246, "low": 0.119, "close": 0.1216, "volume": 5837431.8, "close_time": 1759521599999, "quote_volume": 707874.49337, "trades": 4981, "taker_buy_base": 2821423.1, "taker_buy_quote": 342261.90541 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1216, "high": 0.1226, "low": 0.12, "close": 0.1211, "volume": 850369.9, "close_time": 1759535999999, "quote_volume": 102864.72872, "trades": 1162, "taker_buy_base": 369023.8, "taker_buy_quote": 44691.09773 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1181, "close": 0.1187, "volume": 1417427.4, "close_time": 1759550399999, "quote_volume": 170653.42585, "trades": 1742, "taker_buy_base": 600346.6, "taker_buy_quote": 72511.57654 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1185, "high": 0.1191, "low": 0.1159, "close": 0.1168, "volume": 1348848.3, "close_time": 1759564799999, "quote_volume": 158702.00034, "trades": 1543, "taker_buy_base": 650015.1, "taker_buy_quote": 76514.13538 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.117, "high": 0.1183, "low": 0.1153, "close": 0.1162, "volume": 1225971.5, "close_time": 1759579199999, "quote_volume": 142767.46832, "trades": 2340, "taker_buy_base": 440167.6, "taker_buy_quote": 51324.54525 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1161, "high": 0.1184, "low": 0.1137, "close": 0.114, "volume": 3016993.4, "close_time": 1759593599999, "quote_volume": 348753.5224, "trades": 2268, "taker_buy_base": 1908077.8, "taker_buy_quote": 220268.54031 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.114, "high": 0.1151, "low": 0.1134, "close": 0.1143, "volume": 1110645.8, "close_time": 1759607999999, "quote_volume": 126987.01259, "trades": 1219, "taker_buy_base": 541431.8, "taker_buy_quote": 61980.72921 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1143, "high": 0.1163, "low": 0.114, "close": 0.116, "volume": 1007544.3, "close_time": 1759622399999, "quote_volume": 116020.96893, "trades": 1042, "taker_buy_base": 604547.6, "taker_buy_quote": 69558.51234 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1161, "high": 0.1187, "low": 0.1139, "close": 0.1167, "volume": 1662613.8, "close_time": 1759636799999, "quote_volume": 193814.82766, "trades": 1917, "taker_buy_base": 851375.3, "taker_buy_quote": 99021.17672 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1168, "high": 0.1253, "low": 0.1163, "close": 0.1231, "volume": 6080811.9, "close_time": 1759651199999, "quote_volume": 741353.3361, "trades": 4850, "taker_buy_base": 2335689.9, "taker_buy_quote": 284229.98208 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1232, "high": 0.124, "low": 0.1188, "close": 0.1199, "volume": 2111085.4, "close_time": 1759665599999, "quote_volume": 255901.1665, "trades": 2935, "taker_buy_base": 876200.7, "taker_buy_quote": 106336.23772 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1177, "close": 0.1199, "volume": 1045559.6, "close_time": 1759679999999, "quote_volume": 124730.66082, "trades": 1463, "taker_buy_base": 467075.3, "taker_buy_quote": 55699.1406 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1199, "high": 0.1216, "low": 0.1173, "close": 0.1176, "volume": 2671764.8, "close_time": 1759694399999, "quote_volume": 318780.22764, "trades": 2114, "taker_buy_base": 1297328.9, "taker_buy_quote": 154453.94121 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1172, "high": 0.1194, "low": 0.117, "close": 0.1187, "volume": 705917.8, "close_time": 1759708799999, "quote_volume": 83259.6314, "trades": 1298, "taker_buy_base": 311739.2, "taker_buy_quote": 36814.35955 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1186, "high": 0.1206, "low": 0.1164, "close": 0.119, "volume": 2244004.1, "close_time": 1759723199999, "quote_volume": 265465.80757, "trades": 2182, "taker_buy_base": 1432483.1, "taker_buy_quote": 169408.62871 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.119, "high": 0.119, "low": 0.1153, "close": 0.1161, "volume": 1951633.3, "close_time": 1759737599999, "quote_volume": 228495.98945, "trades": 1381, "taker_buy_base": 818693.7, "taker_buy_quote": 95861.67805 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1163, "high": 0.119, "low": 0.1159, "close": 0.1182, "volume": 1602240.1, "close_time": 1759751999999, "quote_volume": 188229.66514, "trades": 1391, "taker_buy_base": 549490.9, "taker_buy_quote": 64623.66515 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1182, "high": 0.1246, "low": 0.118, "close": 0.1223, "volume": 2814021.6, "close_time": 1759766399999, "quote_volume": 342378.78758, "trades": 2321, "taker_buy_base": 1483691.8, "taker_buy_quote": 180520.30449 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1224, "high": 0.1341, "low": 0.1215, "close": 0.1323, "volume": 5294581.8, "close_time": 1759780799999, "quote_volume": 676666.51531, "trades": 3444, "taker_buy_base": 2634758.6, "taker_buy_quote": 335881.30617 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1323, "high": 0.1373, "low": 0.1304, "close": 0.1334, "volume": 7114491.0, "close_time": 1759795199999, "quote_volume": 947744.88989, "trades": 5029, "taker_buy_base": 3514539.6, "taker_buy_quote": 468733.98969 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1334, "high": 0.1345, "low": 0.1292, "close": 0.131, "volume": 1535554.0, "close_time": 1759809599999, "quote_volume": 202060.40633, "trades": 2959, "taker_buy_base": 644024.2, "taker_buy_quote": 84851.61446 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.131, "high": 0.1325, "low": 0.128, "close": 0.1292, "volume": 2587851.2, "close_time": 1759823999999, "quote_volume": 335946.06268, "trades": 3461, "taker_buy_base": 1334777.8, "taker_buy_quote": 173270.46351 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1291, "high": 0.1345, "low": 0.1268, "close": 0.1345, "volume": 2205632.0, "close_time": 1759838399999, "quote_volume": 286724.0628, "trades": 2726, "taker_buy_base": 1037877.5, "taker_buy_quote": 135197.13759 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1345, "high": 0.147, "low": 0.1278, "close": 0.1283, "volume": 12537320.9, "close_time": 1759852799999, "quote_volume": 1713804.7893, "trades": 9180, "taker_buy_base": 5995727.9, "taker_buy_quote": 820366.50291 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1283, "high": 0.131, "low": 0.1245, "close": 0.126, "volume": 3159977.5, "close_time": 1759867199999, "quote_volume": 402867.64033, "trades": 3179, "taker_buy_base": 1291387.9, "taker_buy_quote": 165118.82031 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.126, "high": 0.1281, "low": 0.1228, "close": 0.1229, "volume": 1180657.9, "close_time": 1759881599999, "quote_volume": 148462.10025, "trades": 1572, "taker_buy_base": 522399.6, "taker_buy_quote": 65877.70989 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1229, "high": 0.1253, "low": 0.117, "close": 0.1171, "volume": 1347571.2, "close_time": 1759895999999, "quote_volume": 163613.11678, "trades": 2124, "taker_buy_base": 553501.6, "taker_buy_quote": 67438.48268 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.117, "high": 0.1185, "low": 0.1151, "close": 0.1183, "volume": 1402389.4, "close_time": 1759910399999, "quote_volume": 164091.295, "trades": 1761, "taker_buy_base": 633044.2, "taker_buy_quote": 74086.06365 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1184, "high": 0.1204, "low": 0.1159, "close": 0.1161, "volume": 1975430.8, "close_time": 1759924799999, "quote_volume": 233687.37562, "trades": 1807, "taker_buy_base": 1109874.6, "taker_buy_quote": 131488.05082 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1161, "high": 0.1176, "low": 0.1138, "close": 0.1156, "volume": 1959451.4, "close_time": 1759939199999, "quote_volume": 226143.35579, "trades": 1883, "taker_buy_base": 687780.4, "taker_buy_quote": 79741.1657 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1154, "high": 0.1215, "low": 0.1153, "close": 0.1204, "volume": 4027065.9, "close_time": 1759953599999, "quote_volume": 482241.90463, "trades": 2659, "taker_buy_base": 1812440.4, "taker_buy_quote": 217003.21727 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1169, "close": 0.1178, "volume": 1183009.8, "close_time": 1759967999999, "quote_volume": 139746.67956, "trades": 747, "taker_buy_base": 712165.5, "taker_buy_quote": 84103.33532 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1119, "close": 0.1133, "volume": 1256593.1, "close_time": 1759982399999, "quote_volume": 143753.97736, "trades": 1138, "taker_buy_base": 666820.6, "taker_buy_quote": 76435.25499 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1132, "high": 0.1145, "low": 0.1105, "close": 0.1113, "volume": 2546412.9, "close_time": 1759996799999, "quote_volume": 286371.1955, "trades": 1194, "taker_buy_base": 1749257.8, "taker_buy_quote": 197134.24621 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1113, "high": 0.1127, "low": 0.1092, "close": 0.1119, "volume": 1841709.5, "close_time": 1760011199999, "quote_volume": 204549.10826, "trades": 1562, "taker_buy_base": 779383.7, "taker_buy_quote": 86413.54249 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1118, "high": 0.1132, "low": 0.1088, "close": 0.1098, "volume": 1618910.8, "close_time": 1760025599999, "quote_volume": 180078.32561, "trades": 1378, "taker_buy_base": 908212.4, "taker_buy_quote": 101099.45286 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1094, "high": 0.1115, "low": 0.1078, "close": 0.1107, "volume": 1360791.0, "close_time": 1760039999999, "quote_volume": 149027.43987, "trades": 1169, "taker_buy_base": 941989.5, "taker_buy_quote": 103103.41836 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1106, "high": 0.1134, "low": 0.1103, "close": 0.1125, "volume": 515557.3, "close_time": 1760054399999, "quote_volume": 57709.99657, "trades": 527, "taker_buy_base": 222706.7, "taker_buy_quote": 24968.27053 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1125, "high": 0.1138, "low": 0.1094, "close": 0.1106, "volume": 784012.2, "close_time": 1760068799999, "quote_volume": 87515.47293, "trades": 1071, "taker_buy_base": 408808.5, "taker_buy_quote": 45637.23537 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1083, "close": 0.1084, "volume": 977836.6, "close_time": 1760083199999, "quote_volume": 107421.08844, "trades": 963, "taker_buy_base": 297821.2, "taker_buy_quote": 32764.03943 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1084, "high": 0.109, "low": 0.1069, "close": 0.108, "volume": 1247006.1, "close_time": 1760097599999, "quote_volume": 134817.25648, "trades": 1236, "taker_buy_base": 605133.5, "taker_buy_quote": 65593.07261 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1079, "high": 0.1094, "low": 0.0994, "close": 0.1015, "volume": 3791571.5, "close_time": 1760111999999, "quote_volume": 394614.50008, "trades": 2766, "taker_buy_base": 1808535.2, "taker_buy_quote": 188675.41372 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1015, "high": 0.1029, "low": 0.0969, "close": 0.098, "volume": 1888197.2, "close_time": 1760126399999, "quote_volume": 188928.15434, "trades": 1380, "taker_buy_base": 827440.4, "taker_buy_quote": 83027.16529 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0982, "high": 0.0983, "low": 0.0228, "close": 0.076, "volume": 28551736.6, "close_time": 1760140799999, "quote_volume": 2004831.9047, "trades": 10184, "taker_buy_base": 13894140.5, "taker_buy_quote": 983976.40152 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0758, "high": 0.0794, "low": 0.0717, "close": 0.0756, "volume": 4774865.0, "close_time": 1760155199999, "quote_volume": 361850.63824, "trades": 2110, "taker_buy_base": 2481864.2, "taker_buy_quote": 188066.32918 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0754, "high": 0.0782, "low": 0.0749, "close": 0.077, "volume": 2797601.9, "close_time": 1760169599999, "quote_volume": 214815.08335, "trades": 1541, "taker_buy_base": 1489596.0, "taker_buy_quote": 114440.44868 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0771, "high": 0.082, "low": 0.0765, "close": 0.0792, "volume": 3703064.5, "close_time": 1760183999999, "quote_volume": 295393.67112, "trades": 1416, "taker_buy_base": 1891108.4, "taker_buy_quote": 150866.70475 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0788, "high": 0.0794, "low": 0.076, "close": 0.0779, "volume": 2019640.1, "close_time": 1760198399999, "quote_volume": 156629.74852, "trades": 1132, "taker_buy_base": 675382.6, "taker_buy_quote": 52601.585 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0725, "close": 0.0734, "volume": 1190567.7, "close_time": 1760212799999, "quote_volume": 89343.0753, "trades": 914, "taker_buy_base": 585975.6, "taker_buy_quote": 43779.97513 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0703, "close": 0.0726, "volume": 1570482.4, "close_time": 1760227199999, "quote_volume": 113348.40869, "trades": 982, "taker_buy_base": 759568.8, "taker_buy_quote": 54748.73749 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0727, "high": 0.0728, "low": 0.06, "close": 0.0711, "volume": 1402548.1, "close_time": 1760241599999, "quote_volume": 98168.56877, "trades": 753, "taker_buy_base": 606181.6, "taker_buy_quote": 42241.46628 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0713, "high": 0.0732, "low": 0.0713, "close": 0.0729, "volume": 799513.3, "close_time": 1760255999999, "quote_volume": 58019.44705, "trades": 437, "taker_buy_base": 443198.1, "taker_buy_quote": 32185.60531 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0727, "high": 0.0731, "low": 0.071, "close": 0.0713, "volume": 779913.9, "close_time": 1760270399999, "quote_volume": 56146.45026, "trades": 559, "taker_buy_base": 381967.5, "taker_buy_quote": 27503.56938 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0713, "high": 0.0786, "low": 0.0705, "close": 0.0783, "volume": 3438620.9, "close_time": 1760284799999, "quote_volume": 257731.48193, "trades": 1540, "taker_buy_base": 1510423.5, "taker_buy_quote": 112800.96622 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0783, "high": 0.0827, "low": 0.0783, "close": 0.0823, "volume": 3660143.4, "close_time": 1760299199999, "quote_volume": 295531.08693, "trades": 1449, "taker_buy_base": 1560305.2, "taker_buy_quote": 125409.58834 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0823, "high": 0.0835, "low": 0.0802, "close": 0.0809, "volume": 2973352.5, "close_time": 1760313599999, "quote_volume": 243239.47907, "trades": 1253, "taker_buy_base": 1478497.8, "taker_buy_quote": 121139.62492 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0808, "high": 0.0839, "low": 0.0787, "close": 0.0814, "volume": 2047246.6, "close_time": 1760327999999, "quote_volume": 167421.14771, "trades": 1644, "taker_buy_base": 1040234.2, "taker_buy_quote": 85190.89537 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0814, "high": 0.0859, "low": 0.0809, "close": 0.0839, "volume": 1768054.8, "close_time": 1760342399999, "quote_volume": 146785.57149, "trades": 1261, "taker_buy_base": 987360.8, "taker_buy_quote": 82217.69736 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0837, "high": 0.0875, "low": 0.0817, "close": 0.0831, "volume": 3302297.0, "close_time": 1760356799999, "quote_volume": 280570.60714, "trades": 1924, "taker_buy_base": 1515167.3, "taker_buy_quote": 128816.36112 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.083, "high": 0.0881, "low": 0.0822, "close": 0.0849, "volume": 4408110.4, "close_time": 1760371199999, "quote_volume": 374755.61584, "trades": 2370, "taker_buy_base": 2044787.8, "taker_buy_quote": 173796.67082 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.085, "high": 0.0894, "low": 0.0843, "close": 0.0886, "volume": 4070444.4, "close_time": 1760385599999, "quote_volume": 353901.0825, "trades": 2147, "taker_buy_base": 1983468.5, "taker_buy_quote": 172569.48009 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0887, "high": 0.0898, "low": 0.0874, "close": 0.0886, "volume": 1615158.0, "close_time": 1760399999999, "quote_volume": 142779.39539, "trades": 946, "taker_buy_base": 956834.3, "taker_buy_quote": 84638.85416 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0851, "close": 0.0852, "volume": 1237955.0, "close_time": 1760414399999, "quote_volume": 107256.42566, "trades": 775, "taker_buy_base": 603792.4, "taker_buy_quote": 52328.88235 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0771, "close": 0.079, "volume": 6188430.9, "close_time": 1760428799999, "quote_volume": 497319.39894, "trades": 2458, "taker_buy_base": 3070155.1, "taker_buy_quote": 246503.00856 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0789, "high": 0.0804, "low": 0.0772, "close": 0.0796, "volume": 2103643.5, "close_time": 1760443199999, "quote_volume": 166463.98284, "trades": 1267, "taker_buy_base": 907618.5, "taker_buy_quote": 71903.82929 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0796, "high": 0.0836, "low": 0.0778, "close": 0.0836, "volume": 2536534.7, "close_time": 1760457599999, "quote_volume": 203630.30426, "trades": 1481, "taker_buy_base": 1401697.1, "taker_buy_quote": 112614.50498 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0815, "close": 0.0831, "volume": 3121364.8, "close_time": 1760471999999, "quote_volume": 261208.62763, "trades": 2059, "taker_buy_base": 1252634.6, "taker_buy_quote": 105027.73613 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0831, "high": 0.0842, "low": 0.0824, "close": 0.0837, "volume": 645603.6, "close_time": 1760486399999, "quote_volume": 53824.93667, "trades": 598, "taker_buy_base": 286760.1, "taker_buy_quote": 23882.92438 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0838, "high": 0.0869, "low": 0.0829, "close": 0.0833, "volume": 2102904.1, "close_time": 1760500799999, "quote_volume": 178131.1666, "trades": 1925, "taker_buy_base": 1087302.2, "taker_buy_quote": 92189.88968 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0819, "close": 0.083, "volume": 1756853.2, "close_time": 1760515199999, "quote_volume": 145897.20691, "trades": 1369, "taker_buy_base": 813931.3, "taker_buy_quote": 67596.78805 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0829, "high": 0.0851, "low": 0.0815, "close": 0.082, "volume": 1438190.9, "close_time": 1760529599999, "quote_volume": 119392.92271, "trades": 1472, "taker_buy_base": 760418.7, "taker_buy_quote": 63215.99842 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0819, "high": 0.0886, "low": 0.0804, "close": 0.0829, "volume": 6985926.2, "close_time": 1760543999999, "quote_volume": 585767.12202, "trades": 4502, "taker_buy_base": 3307087.5, "taker_buy_quote": 277749.28648 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0811, "close": 0.0815, "volume": 3706779.3, "close_time": 1760558399999, "quote_volume": 304635.46637, "trades": 1823, "taker_buy_base": 2040924.5, "taker_buy_quote": 167601.21735 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0792, "close": 0.0807, "volume": 2795045.8, "close_time": 1760572799999, "quote_volume": 225405.5724, "trades": 1744, "taker_buy_base": 1308883.6, "taker_buy_quote": 105279.82809 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0794, "close": 0.0803, "volume": 568884.2, "close_time": 1760587199999, "quote_volume": 45735.4618, "trades": 605, "taker_buy_base": 311013.5, "taker_buy_quote": 25001.46431 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0788, "close": 0.0798, "volume": 812729.0, "close_time": 1760601599999, "quote_volume": 64951.29984, "trades": 696, "taker_buy_base": 436422.8, "taker_buy_quote": 34888.03265 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0799, "high": 0.0812, "low": 0.076, "close": 0.0798, "volume": 1297609.1, "close_time": 1760615999999, "quote_volume": 102049.47477, "trades": 1180, "taker_buy_base": 617199.7, "taker_buy_quote": 48711.36307 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0799, "high": 0.0812, "low": 0.0757, "close": 0.0762, "volume": 2032598.3, "close_time": 1760630399999, "quote_volume": 159677.4254, "trades": 1999, "taker_buy_base": 1041588.0, "taker_buy_quote": 81873.77202 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0762, "high": 0.0784, "low": 0.0742, "close": 0.0749, "volume": 3602636.0, "close_time": 1760644799999, "quote_volume": 274215.22083, "trades": 2295, "taker_buy_base": 1888473.7, "taker_buy_quote": 143903.5743 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.075, "high": 0.0753, "low": 0.0733, "close": 0.0749, "volume": 1371164.8, "close_time": 1760659199999, "quote_volume": 101830.33617, "trades": 1221, "taker_buy_base": 614259.6, "taker_buy_quote": 45609.06635 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0748, "high": 0.0762, "low": 0.0743, "close": 0.0761, "volume": 936587.4, "close_time": 1760673599999, "quote_volume": 70638.69592, "trades": 1538, "taker_buy_base": 503602.2, "taker_buy_quote": 37962.30944 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0704, "close": 0.0706, "volume": 3731977.3, "close_time": 1760687999999, "quote_volume": 271360.39145, "trades": 3046, "taker_buy_base": 1611182.3, "taker_buy_quote": 117577.77691 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0708, "high": 0.0745, "low": 0.0694, "close": 0.0733, "volume": 4022907.3, "close_time": 1760702399999, "quote_volume": 288117.73031, "trades": 3477, "taker_buy_base": 1994085.1, "taker_buy_quote": 142663.59382 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0711, "close": 0.0739, "volume": 2342089.5, "close_time": 1760716799999, "quote_volume": 170343.58111, "trades": 1747, "taker_buy_base": 1172572.0, "taker_buy_quote": 85323.36155 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0738, "high": 0.075, "low": 0.0725, "close": 0.0731, "volume": 861089.9, "close_time": 1760731199999, "quote_volume": 63214.12171, "trades": 1167, "taker_buy_base": 464438.7, "taker_buy_quote": 34132.17531 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.073, "high": 0.0744, "low": 0.0727, "close": 0.0732, "volume": 344852.5, "close_time": 1760745599999, "quote_volume": 25371.15197, "trades": 755, "taker_buy_base": 199099.4, "taker_buy_quote": 14648.26591 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0731, "high": 0.0752, "low": 0.0729, "close": 0.074, "volume": 844094.5, "close_time": 1760759999999, "quote_volume": 62017.9765, "trades": 912, "taker_buy_base": 274785.2, "taker_buy_quote": 20304.24815 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0738, "high": 0.0752, "low": 0.0729, "close": 0.0737, "volume": 303575.5, "close_time": 1760774399999, "quote_volume": 22455.85744, "trades": 628, "taker_buy_base": 156197.3, "taker_buy_quote": 11557.38099 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0739, "high": 0.075, "low": 0.0737, "close": 0.0747, "volume": 536661.1, "close_time": 1760788799999, "quote_volume": 39890.71781, "trades": 940, "taker_buy_base": 228241.7, "taker_buy_quote": 16976.09926 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0746, "high": 0.075, "low": 0.0729, "close": 0.0733, "volume": 426022.0, "close_time": 1760803199999, "quote_volume": 31458.48145, "trades": 671, "taker_buy_base": 219419.0, "taker_buy_quote": 16205.64094 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0735, "high": 0.0741, "low": 0.0723, "close": 0.0736, "volume": 283050.1, "close_time": 1760817599999, "quote_volume": 20654.68554, "trades": 524, "taker_buy_base": 147234.8, "taker_buy_quote": 10745.52066 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0737, "high": 0.0746, "low": 0.0734, "close": 0.0738, "volume": 336741.2, "close_time": 1760831999999, "quote_volume": 24906.25245, "trades": 555, "taker_buy_base": 169493.5, "taker_buy_quote": 12539.90015 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0738, "high": 0.074, "low": 0.0727, "close": 0.0739, "volume": 226751.3, "close_time": 1760846399999, "quote_volume": 16623.73265, "trades": 352, "taker_buy_base": 89647.2, "taker_buy_quote": 6575.09612 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.074, "high": 0.074, "low": 0.0723, "close": 0.0727, "volume": 205396.9, "close_time": 1760860799999, "quote_volume": 15003.24431, "trades": 221, "taker_buy_base": 115312.7, "taker_buy_quote": 8432.51464 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0728, "high": 0.0757, "low": 0.0717, "close": 0.0748, "volume": 1123210.1, "close_time": 1760875199999, "quote_volume": 82879.17097, "trades": 950, "taker_buy_base": 549150.0, "taker_buy_quote": 40536.33634 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0749, "high": 0.0765, "low": 0.0735, "close": 0.0757, "volume": 1098069.0, "close_time": 1760889599999, "quote_volume": 82604.8731, "trades": 828, "taker_buy_base": 418902.4, "taker_buy_quote": 31474.76675 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0758, "high": 0.0769, "low": 0.075, "close": 0.076, "volume": 494936.7, "close_time": 1760903999999, "quote_volume": 37591.28348, "trades": 582, "taker_buy_base": 272687.8, "taker_buy_quote": 20735.67876 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0747, "close": 0.0747, "volume": 428087.9, "close_time": 1760918399999, "quote_volume": 32424.05837, "trades": 404, "taker_buy_base": 235606.9, "taker_buy_quote": 17858.52349 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0748, "high": 0.0774, "low": 0.0729, "close": 0.0769, "volume": 730336.3, "close_time": 1760932799999, "quote_volume": 54633.85943, "trades": 737, "taker_buy_base": 470572.7, "taker_buy_quote": 35268.03842 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.077, "high": 0.0786, "low": 0.0761, "close": 0.0775, "volume": 2455737.5, "close_time": 1760947199999, "quote_volume": 188481.04479, "trades": 1395, "taker_buy_base": 609042.1, "taker_buy_quote": 46949.29464 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0771, "close": 0.0777, "volume": 6322604.6, "close_time": 1760961599999, "quote_volume": 492227.15163, "trades": 2569, "taker_buy_base": 3045556.2, "taker_buy_quote": 237246.65576 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0766, "close": 0.0766, "volume": 2979729.6, "close_time": 1760975999999, "quote_volume": 231300.88486, "trades": 1471, "taker_buy_base": 1473858.5, "taker_buy_quote": 114564.68843 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0746, "close": 0.0761, "volume": 2899448.3, "close_time": 1760990399999, "quote_volume": 219253.66968, "trades": 1403, "taker_buy_base": 1498691.1, "taker_buy_quote": 113525.69237 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0758, "close": 0.0761, "volume": 1382806.6, "close_time": 1761004799999, "quote_volume": 105492.43559, "trades": 705, "taker_buy_base": 962558.5, "taker_buy_quote": 73477.3775 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.076, "high": 0.0762, "low": 0.0739, "close": 0.0742, "volume": 543468.6, "close_time": 1761019199999, "quote_volume": 40806.31827, "trades": 470, "taker_buy_base": 275263.3, "taker_buy_quote": 20667.76524 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0718, "close": 0.073, "volume": 802334.0, "close_time": 1761033599999, "quote_volume": 58305.67504, "trades": 735, "taker_buy_base": 385093.3, "taker_buy_quote": 27987.86753 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.073, "high": 0.0742, "low": 0.0719, "close": 0.0736, "volume": 680273.2, "close_time": 1761047999999, "quote_volume": 49708.06035, "trades": 624, "taker_buy_base": 381583.0, "taker_buy_quote": 27852.64789 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0735, "high": 0.0799, "low": 0.0732, "close": 0.0791, "volume": 2311532.8, "close_time": 1761062399999, "quote_volume": 178778.38443, "trades": 1929, "taker_buy_base": 1106149.6, "taker_buy_quote": 85203.68121 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0774, "close": 0.0774, "volume": 2741425.0, "close_time": 1761076799999, "quote_volume": 214932.68219, "trades": 1661, "taker_buy_base": 1742959.0, "taker_buy_quote": 136596.31292 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0725, "close": 0.0728, "volume": 3333193.8, "close_time": 1761091199999, "quote_volume": 253681.59068, "trades": 1831, "taker_buy_base": 1341623.3, "taker_buy_quote": 102051.55744 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0729, "high": 0.0733, "low": 0.072, "close": 0.0722, "volume": 663613.2, "close_time": 1761105599999, "quote_volume": 48101.74435, "trades": 667, "taker_buy_base": 289408.3, "taker_buy_quote": 21000.48126 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0722, "high": 0.0728, "low": 0.071, "close": 0.072, "volume": 627106.7, "close_time": 1761119999999, "quote_volume": 45131.31778, "trades": 787, "taker_buy_base": 320046.5, "taker_buy_quote": 23048.88946 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0702, "close": 0.0721, "volume": 1510959.7, "close_time": 1761134399999, "quote_volume": 107894.30577, "trades": 1219, "taker_buy_base": 807007.1, "taker_buy_quote": 57594.66615 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0722, "high": 0.0743, "low": 0.072, "close": 0.0727, "volume": 1682652.5, "close_time": 1761148799999, "quote_volume": 123108.57922, "trades": 1543, "taker_buy_base": 728925.2, "taker_buy_quote": 53301.55794 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0702, "close": 0.0709, "volume": 1635379.8, "close_time": 1761163199999, "quote_volume": 117091.88699, "trades": 1279, "taker_buy_base": 859237.5, "taker_buy_quote": 61488.27801 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0708, "high": 0.071, "low": 0.0675, "close": 0.07, "volume": 1548468.3, "close_time": 1761177599999, "quote_volume": 106853.90066, "trades": 1247, "taker_buy_base": 762372.8, "taker_buy_quote": 52568.28854 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0696, "close": 0.0703, "volume": 400798.7, "close_time": 1761191999999, "quote_volume": 28041.33916, "trades": 388, "taker_buy_base": 209379.3, "taker_buy_quote": 14638.50542 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0702, "high": 0.0726, "low": 0.0702, "close": 0.072, "volume": 1063413.8, "close_time": 1761206399999, "quote_volume": 76414.81079, "trades": 683, "taker_buy_base": 447098.1, "taker_buy_quote": 32111.41948 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.072, "high": 0.0724, "low": 0.0711, "close": 0.0713, "volume": 682084.6, "close_time": 1761220799999, "quote_volume": 48998.68969, "trades": 607, "taker_buy_base": 289040.3, "taker_buy_quote": 20792.26649 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0712, "high": 0.0731, "low": 0.0705, "close": 0.0727, "volume": 1176146.2, "close_time": 1761235199999, "quote_volume": 84670.06152, "trades": 875, "taker_buy_base": 578568.2, "taker_buy_quote": 41670.14246 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0726, "high": 0.074, "low": 0.0722, "close": 0.0729, "volume": 1162486.4, "close_time": 1761249599999, "quote_volume": 84729.37431, "trades": 694, "taker_buy_base": 584776.7, "taker_buy_quote": 42599.6923 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0715, "close": 0.0726, "volume": 340442.3, "close_time": 1761263999999, "quote_volume": 24575.24393, "trades": 320, "taker_buy_base": 163435.6, "taker_buy_quote": 11791.2668 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0726, "high": 0.073, "low": 0.0722, "close": 0.0722, "volume": 306529.2, "close_time": 1761278399999, "quote_volume": 22287.71674, "trades": 308, "taker_buy_base": 141453.3, "taker_buy_quote": 10288.75309 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0722, "high": 0.075, "low": 0.0721, "close": 0.0738, "volume": 855646.2, "close_time": 1761292799999, "quote_volume": 63572.82825, "trades": 626, "taker_buy_base": 425517.8, "taker_buy_quote": 31594.21729 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0723, "close": 0.0728, "volume": 1223778.9, "close_time": 1761307199999, "quote_volume": 90018.80835, "trades": 406, "taker_buy_base": 370124.0, "taker_buy_quote": 27118.77845 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0728, "high": 0.0749, "low": 0.0713, "close": 0.0714, "volume": 1327953.5, "close_time": 1761321599999, "quote_volume": 96480.66801, "trades": 826, "taker_buy_base": 597711.0, "taker_buy_quote": 43560.57286 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0715, "high": 0.073, "low": 0.0706, "close": 0.0729, "volume": 181535.8, "close_time": 1761335999999, "quote_volume": 13045.60363, "trades": 208, "taker_buy_base": 112210.4, "taker_buy_quote": 8068.90999 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.073, "high": 0.0737, "low": 0.0727, "close": 0.0729, "volume": 144489.7, "close_time": 1761350399999, "quote_volume": 10588.64729, "trades": 151, "taker_buy_base": 88140.8, "taker_buy_quote": 6458.2987 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0726, "high": 0.0728, "low": 0.072, "close": 0.072, "volume": 127989.9, "close_time": 1761364799999, "quote_volume": 9259.8532, "trades": 151, "taker_buy_base": 57768.3, "taker_buy_quote": 4182.04443 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0715, "close": 0.0718, "volume": 547553.0, "close_time": 1761379199999, "quote_volume": 39302.60081, "trades": 289, "taker_buy_base": 465824.7, "taker_buy_quote": 33433.95066 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0713, "close": 0.0718, "volume": 183359.6, "close_time": 1761393599999, "quote_volume": 13181.96034, "trades": 233, "taker_buy_base": 92384.3, "taker_buy_quote": 6638.90199 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0718, "high": 0.0734, "low": 0.0718, "close": 0.0733, "volume": 312963.3, "close_time": 1761407999999, "quote_volume": 22841.41311, "trades": 271, "taker_buy_base": 196461.3, "taker_buy_quote": 14348.10338 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0732, "high": 0.074, "low": 0.073, "close": 0.0739, "volume": 362897.3, "close_time": 1761422399999, "quote_volume": 26745.97418, "trades": 196, "taker_buy_base": 107608.6, "taker_buy_quote": 7921.75545 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.074, "high": 0.074, "low": 0.073, "close": 0.0732, "volume": 109316.3, "close_time": 1761436799999, "quote_volume": 8025.41036, "trades": 133, "taker_buy_base": 27140.4, "taker_buy_quote": 1992.13878 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0721, "close": 0.0723, "volume": 129811.1, "close_time": 1761451199999, "quote_volume": 9446.81186, "trades": 131, "taker_buy_base": 85596.5, "taker_buy_quote": 6228.1588 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0724, "high": 0.0739, "low": 0.0724, "close": 0.0739, "volume": 211336.0, "close_time": 1761465599999, "quote_volume": 15478.22858, "trades": 209, "taker_buy_base": 105568.5, "taker_buy_quote": 7727.57459 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.074, "high": 0.076, "low": 0.074, "close": 0.0758, "volume": 478519.9, "close_time": 1761479999999, "quote_volume": 35864.71239, "trades": 391, "taker_buy_base": 272922.1, "taker_buy_quote": 20471.41177 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0753, "close": 0.0758, "volume": 615811.8, "close_time": 1761494399999, "quote_volume": 46604.3242, "trades": 299, "taker_buy_base": 408264.8, "taker_buy_quote": 30885.44374 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0743, "close": 0.0745, "volume": 203030.5, "close_time": 1761508799999, "quote_volume": 15192.78523, "trades": 220, "taker_buy_base": 114280.7, "taker_buy_quote": 8551.36839 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0745, "high": 0.0761, "low": 0.074, "close": 0.0756, "volume": 254019.2, "close_time": 1761523199999, "quote_volume": 19064.93779, "trades": 263, "taker_buy_base": 105259.3, "taker_buy_quote": 7923.13957 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0755, "high": 0.0773, "low": 0.0755, "close": 0.0765, "volume": 406876.3, "close_time": 1761537599999, "quote_volume": 31033.31806, "trades": 258, "taker_buy_base": 154082.9, "taker_buy_quote": 11758.80116 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0764, "high": 0.078, "low": 0.0757, "close": 0.0761, "volume": 565305.6, "close_time": 1761551999999, "quote_volume": 43376.548, "trades": 464, "taker_buy_base": 326550.5, "taker_buy_quote": 25065.75077 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0737, "close": 0.0742, "volume": 378778.1, "close_time": 1761566399999, "quote_volume": 28182.51507, "trades": 340, "taker_buy_base": 190648.1, "taker_buy_quote": 14174.52963 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0723, "close": 0.0734, "volume": 671309.7, "close_time": 1761580799999, "quote_volume": 49033.55426, "trades": 457, "taker_buy_base": 425003.5, "taker_buy_quote": 31046.48487 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0734, "high": 0.0758, "low": 0.0734, "close": 0.0743, "volume": 805473.4, "close_time": 1761595199999, "quote_volume": 60122.54841, "trades": 404, "taker_buy_base": 436305.1, "taker_buy_quote": 32592.85861 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0742, "high": 0.075, "low": 0.0729, "close": 0.0734, "volume": 428734.7, "close_time": 1761609599999, "quote_volume": 31598.41764, "trades": 397, "taker_buy_base": 170096.8, "taker_buy_quote": 12554.90334 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0719, "close": 0.0721, "volume": 232144.1, "close_time": 1761623999999, "quote_volume": 16893.62606, "trades": 209, "taker_buy_base": 124042.9, "taker_buy_quote": 9036.81758 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0725, "high": 0.0744, "low": 0.0719, "close": 0.0729, "volume": 324891.3, "close_time": 1761638399999, "quote_volume": 23802.46541, "trades": 259, "taker_buy_base": 179042.9, "taker_buy_quote": 13113.57916 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.073, "high": 0.0736, "low": 0.0725, "close": 0.0727, "volume": 220101.7, "close_time": 1761652799999, "quote_volume": 16082.21949, "trades": 147, "taker_buy_base": 110859.9, "taker_buy_quote": 8110.2241 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0727, "high": 0.0749, "low": 0.0717, "close": 0.0725, "volume": 744041.5, "close_time": 1761667199999, "quote_volume": 54540.92147, "trades": 464, "taker_buy_base": 423150.1, "taker_buy_quote": 31021.26563 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0708, "close": 0.0711, "volume": 819977.5, "close_time": 1761681599999, "quote_volume": 59007.55555, "trades": 463, "taker_buy_base": 364516.9, "taker_buy_quote": 26203.92192 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.071, "high": 0.071, "low": 0.0693, "close": 0.0707, "volume": 907760.5, "close_time": 1761695999999, "quote_volume": 63678.73273, "trades": 564, "taker_buy_base": 505418.1, "taker_buy_quote": 35459.82582 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0698, "close": 0.0698, "volume": 114315.3, "close_time": 1761710399999, "quote_volume": 8044.10637, "trades": 84, "taker_buy_base": 49024.0, "taker_buy_quote": 3444.73046 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0698, "high": 0.0705, "low": 0.0695, "close": 0.0701, "volume": 183747.8, "close_time": 1761724799999, "quote_volume": 12874.93966, "trades": 143, "taker_buy_base": 111646.0, "taker_buy_quote": 7819.54519 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0701, "high": 0.0709, "low": 0.0697, "close": 0.0707, "volume": 233943.8, "close_time": 1761739199999, "quote_volume": 16403.42977, "trades": 143, "taker_buy_base": 109438.8, "taker_buy_quote": 7687.87781 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0682, "close": 0.0686, "volume": 2085560.6, "close_time": 1761753599999, "quote_volume": 145636.11185, "trades": 697, "taker_buy_base": 373272.5, "taker_buy_quote": 26088.73754 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0686, "high": 0.0714, "low": 0.0672, "close": 0.0706, "volume": 2328764.8, "close_time": 1761767999999, "quote_volume": 161660.62783, "trades": 1330, "taker_buy_base": 1091102.3, "taker_buy_quote": 75606.28099 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0707, "high": 0.0725, "low": 0.0688, "close": 0.0693, "volume": 571305.4, "close_time": 1761782399999, "quote_volume": 40422.5669, "trades": 387, "taker_buy_base": 293495.5, "taker_buy_quote": 20777.56919 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0691, "high": 0.0702, "low": 0.0686, "close": 0.0693, "volume": 286082.3, "close_time": 1761796799999, "quote_volume": 19907.32223, "trades": 209, "taker_buy_base": 179566.3, "taker_buy_quote": 12489.21068 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0691, "high": 0.0692, "low": 0.066, "close": 0.0682, "volume": 878829.8, "close_time": 1761811199999, "quote_volume": 59053.35562, "trades": 659, "taker_buy_base": 493519.6, "taker_buy_quote": 33164.41173 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0659, "close": 0.066, "volume": 618304.3, "close_time": 1761825599999, "quote_volume": 41314.64642, "trades": 490, "taker_buy_base": 319609.6, "taker_buy_quote": 21333.72364 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0659, "high": 0.066, "low": 0.0623, "close": 0.0625, "volume": 1618562.2, "close_time": 1761839999999, "quote_volume": 103702.54014, "trades": 802, "taker_buy_base": 767736.1, "taker_buy_quote": 49182.55501 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0624, "high": 0.0633, "low": 0.0603, "close": 0.0607, "volume": 1444458.8, "close_time": 1761854399999, "quote_volume": 88604.15616, "trades": 678, "taker_buy_base": 803501.0, "taker_buy_quote": 49423.89241 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0606, "high": 0.0631, "low": 0.0606, "close": 0.0631, "volume": 851134.8, "close_time": 1761868799999, "quote_volume": 52618.46703, "trades": 385, "taker_buy_base": 492033.7, "taker_buy_quote": 30484.47318 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.063, "high": 0.0636, "low": 0.0624, "close": 0.0636, "volume": 435826.1, "close_time": 1761883199999, "quote_volume": 27471.11918, "trades": 263, "taker_buy_base": 203244.3, "taker_buy_quote": 12819.3982 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0638, "high": 0.0644, "low": 0.0632, "close": 0.0635, "volume": 982648.7, "close_time": 1761897599999, "quote_volume": 62550.40076, "trades": 345, "taker_buy_base": 304836.0, "taker_buy_quote": 19445.56727 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0635, "high": 0.0651, "low": 0.0627, "close": 0.0651, "volume": 679845.2, "close_time": 1761911999999, "quote_volume": 43156.0339, "trades": 378, "taker_buy_base": 272810.6, "taker_buy_quote": 17370.47774 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0651, "high": 0.0662, "low": 0.0647, "close": 0.0651, "volume": 720266.3, "close_time": 1761926399999, "quote_volume": 46936.48633, "trades": 606, "taker_buy_base": 286743.6, "taker_buy_quote": 18701.97431 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0649, "high": 0.0656, "low": 0.0625, "close": 0.0652, "volume": 883346.9, "close_time": 1761940799999, "quote_volume": 56444.79657, "trades": 552, "taker_buy_base": 359536.9, "taker_buy_quote": 23018.87747 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0644, "close": 0.065, "volume": 298976.7, "close_time": 1761955199999, "quote_volume": 19368.97368, "trades": 204, "taker_buy_base": 204369.4, "taker_buy_quote": 13235.9933 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.065, "high": 0.0654, "low": 0.0641, "close": 0.0653, "volume": 259041.4, "close_time": 1761969599999, "quote_volume": 16756.29461, "trades": 183, "taker_buy_base": 120094.2, "taker_buy_quote": 7766.34554 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0653, "high": 0.0665, "low": 0.0646, "close": 0.0665, "volume": 404103.1, "close_time": 1761983999999, "quote_volume": 26391.49375, "trades": 224, "taker_buy_base": 150670.4, "taker_buy_quote": 9859.99324 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0658, "close": 0.0664, "volume": 413182.3, "close_time": 1761998399999, "quote_volume": 27483.56112, "trades": 245, "taker_buy_base": 136074.0, "taker_buy_quote": 9053.85733 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0666, "high": 0.0673, "low": 0.0657, "close": 0.0662, "volume": 357367.0, "close_time": 1762012799999, "quote_volume": 23732.78988, "trades": 237, "taker_buy_base": 162935.6, "taker_buy_quote": 10816.23118 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0665, "high": 0.0676, "low": 0.0663, "close": 0.0676, "volume": 798182.5, "close_time": 1762027199999, "quote_volume": 53509.44871, "trades": 340, "taker_buy_base": 394325.5, "taker_buy_quote": 26444.27906 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0666, "close": 0.0676, "volume": 364395.2, "close_time": 1762041599999, "quote_volume": 24541.21145, "trades": 183, "taker_buy_base": 79272.2, "taker_buy_quote": 5341.36351 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0664, "close": 0.0665, "volume": 202869.9, "close_time": 1762055999999, "quote_volume": 13587.89707, "trades": 137, "taker_buy_base": 104044.2, "taker_buy_quote": 6969.91659 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0666, "high": 0.0683, "low": 0.0666, "close": 0.0682, "volume": 237278.4, "close_time": 1762070399999, "quote_volume": 16056.73251, "trades": 215, "taker_buy_base": 120341.0, "taker_buy_quote": 8131.53734 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0664, "close": 0.0676, "volume": 462905.2, "close_time": 1762084799999, "quote_volume": 31061.39946, "trades": 277, "taker_buy_base": 245946.7, "taker_buy_quote": 16494.48179 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0647, "close": 0.0651, "volume": 811274.9, "close_time": 1762099199999, "quote_volume": 53653.25881, "trades": 371, "taker_buy_base": 403660.6, "taker_buy_quote": 26677.74603 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.065, "high": 0.0658, "low": 0.0643, "close": 0.0649, "volume": 251019.5, "close_time": 1762113599999, "quote_volume": 16355.13035, "trades": 217, "taker_buy_base": 115008.9, "taker_buy_quote": 7494.47845 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0649, "high": 0.0661, "low": 0.0646, "close": 0.0661, "volume": 273227.7, "close_time": 1762127999999, "quote_volume": 17825.94679, "trades": 182, "taker_buy_base": 141790.3, "taker_buy_quote": 9262.21054 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0607, "close": 0.0609, "volume": 630171.1, "close_time": 1762142399999, "quote_volume": 39864.32693, "trades": 322, "taker_buy_base": 244685.9, "taker_buy_quote": 15488.5754 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0607, "high": 0.0614, "low": 0.0592, "close": 0.0603, "volume": 794887.7, "close_time": 1762156799999, "quote_volume": 47996.93034, "trades": 496, "taker_buy_base": 395195.6, "taker_buy_quote": 23858.39911 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0602, "high": 0.0615, "low": 0.0591, "close": 0.0598, "volume": 864388.0, "close_time": 1762171199999, "quote_volume": 51930.83006, "trades": 495, "taker_buy_base": 447739.6, "taker_buy_quote": 26949.51692 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0596, "high": 0.0605, "low": 0.0536, "close": 0.0556, "volume": 3180745.2, "close_time": 1762185599999, "quote_volume": 180686.9337, "trades": 1340, "taker_buy_base": 1612258.2, "taker_buy_quote": 91918.20804 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0557, "high": 0.0591, "low": 0.0553, "close": 0.0569, "volume": 2010075.4, "close_time": 1762199999999, "quote_volume": 114984.12971, "trades": 787, "taker_buy_base": 1292327.9, "taker_buy_quote": 73844.68066 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.057, "high": 0.057, "low": 0.0554, "close": 0.0568, "volume": 1687793.9, "close_time": 1762214399999, "quote_volume": 94631.65769, "trades": 589, "taker_buy_base": 1041072.2, "taker_buy_quote": 58194.18505 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0568, "high": 0.0586, "low": 0.0565, "close": 0.0578, "volume": 446055.6, "close_time": 1762228799999, "quote_volume": 25735.96285, "trades": 341, "taker_buy_base": 294523.1, "taker_buy_quote": 17017.52306 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0544, "close": 0.0549, "volume": 1368991.7, "close_time": 1762243199999, "quote_volume": 76494.37377, "trades": 919, "taker_buy_base": 674249.1, "taker_buy_quote": 37672.03509 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.055, "high": 0.0573, "low": 0.0548, "close": 0.0568, "volume": 750164.7, "close_time": 1762257599999, "quote_volume": 42254.79053, "trades": 501, "taker_buy_base": 385903.6, "taker_buy_quote": 21762.23281 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0566, "high": 0.0577, "low": 0.0554, "close": 0.0564, "volume": 660693.6, "close_time": 1762271999999, "quote_volume": 37372.10109, "trades": 497, "taker_buy_base": 316891.5, "taker_buy_quote": 17905.54865 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0537, "close": 0.055, "volume": 1294639.4, "close_time": 1762286399999, "quote_volume": 71260.01917, "trades": 782, "taker_buy_base": 622724.9, "taker_buy_quote": 34284.84105 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0551, "high": 0.0568, "low": 0.0527, "close": 0.0564, "volume": 2086863.4, "close_time": 1762300799999, "quote_volume": 114040.70191, "trades": 1041, "taker_buy_base": 1000344.3, "taker_buy_quote": 54542.68363 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0561, "high": 0.0568, "low": 0.0528, "close": 0.0565, "volume": 1146464.6, "close_time": 1762315199999, "quote_volume": 62954.28929, "trades": 688, "taker_buy_base": 483357.4, "taker_buy_quote": 26521.27722 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0559, "close": 0.057, "volume": 501477.1, "close_time": 1762329599999, "quote_volume": 28317.25105, "trades": 320, "taker_buy_base": 206400.5, "taker_buy_quote": 11658.56215 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0551, "close": 0.0565, "volume": 919738.8, "close_time": 1762343999999, "quote_volume": 51522.51166, "trades": 360, "taker_buy_base": 423122.8, "taker_buy_quote": 23711.34098 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0564, "high": 0.0585, "low": 0.0563, "close": 0.0583, "volume": 772521.6, "close_time": 1762358399999, "quote_volume": 44487.7829, "trades": 384, "taker_buy_base": 315540.6, "taker_buy_quote": 18146.53504 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0585, "high": 0.0603, "low": 0.0577, "close": 0.0593, "volume": 453166.4, "close_time": 1762372799999, "quote_volume": 26769.77558, "trades": 314, "taker_buy_base": 249362.8, "taker_buy_quote": 14761.71625 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0593, "high": 0.06, "low": 0.0589, "close": 0.0596, "volume": 266522.0, "close_time": 1762387199999, "quote_volume": 15809.81894, "trades": 152, "taker_buy_base": 150625.1, "taker_buy_quote": 8937.17949 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0583, "close": 0.059, "volume": 220840.9, "close_time": 1762401599999, "quote_volume": 13006.52756, "trades": 193, "taker_buy_base": 126124.4, "taker_buy_quote": 7432.46539 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.059, "high": 0.0593, "low": 0.0576, "close": 0.0578, "volume": 287479.8, "close_time": 1762415999999, "quote_volume": 16806.15479, "trades": 210, "taker_buy_base": 146790.1, "taker_buy_quote": 8587.24306 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0572, "close": 0.0577, "volume": 417489.8, "close_time": 1762430399999, "quote_volume": 24123.99155, "trades": 212, "taker_buy_base": 259967.7, "taker_buy_quote": 15044.88704 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0576, "high": 0.0585, "low": 0.0556, "close": 0.0559, "volume": 523898.2, "close_time": 1762444799999, "quote_volume": 29902.73198, "trades": 511, "taker_buy_base": 176388.2, "taker_buy_quote": 10075.53491 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0558, "high": 0.057, "low": 0.0547, "close": 0.0565, "volume": 688354.2, "close_time": 1762459199999, "quote_volume": 38585.27006, "trades": 400, "taker_buy_base": 260079.1, "taker_buy_quote": 14618.41041 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0556, "close": 0.0565, "volume": 313606.6, "close_time": 1762473599999, "quote_volume": 17614.53931, "trades": 195, "taker_buy_base": 127754.1, "taker_buy_quote": 7187.51393 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0565, "high": 0.0588, "low": 0.0565, "close": 0.0587, "volume": 524450.5, "close_time": 1762487999999, "quote_volume": 30276.70088, "trades": 346, "taker_buy_base": 236820.4, "taker_buy_quote": 13655.86796 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0587, "high": 0.0598, "low": 0.058, "close": 0.0597, "volume": 315744.3, "close_time": 1762502399999, "quote_volume": 18684.27703, "trades": 235, "taker_buy_base": 145339.9, "taker_buy_quote": 8608.21363 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0573, "close": 0.0582, "volume": 733192.6, "close_time": 1762516799999, "quote_volume": 43358.03105, "trades": 456, "taker_buy_base": 260831.5, "taker_buy_quote": 15386.7614 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0582, "high": 0.0629, "low": 0.0562, "close": 0.0617, "volume": 1548737.9, "close_time": 1762531199999, "quote_volume": 91928.68079, "trades": 707, "taker_buy_base": 751831.8, "taker_buy_quote": 44713.62272 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0618, "high": 0.0677, "low": 0.0615, "close": 0.0669, "volume": 3243210.7, "close_time": 1762545599999, "quote_volume": 209849.08705, "trades": 1224, "taker_buy_base": 1148704.2, "taker_buy_quote": 74548.73784 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.067, "high": 0.068, "low": 0.0655, "close": 0.0656, "volume": 1318873.9, "close_time": 1762559999999, "quote_volume": 88982.61472, "trades": 539, "taker_buy_base": 774401.2, "taker_buy_quote": 52274.97024 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0658, "high": 0.067, "low": 0.0642, "close": 0.0652, "volume": 1417485.9, "close_time": 1762574399999, "quote_volume": 93411.78921, "trades": 534, "taker_buy_base": 944454.1, "taker_buy_quote": 62386.37836 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0654, "high": 0.0664, "low": 0.0634, "close": 0.0641, "volume": 461677.0, "close_time": 1762588799999, "quote_volume": 30103.88875, "trades": 291, "taker_buy_base": 147232.2, "taker_buy_quote": 9530.01012 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0642, "high": 0.0659, "low": 0.0636, "close": 0.0648, "volume": 2105565.5, "close_time": 1762603199999, "quote_volume": 136502.98835, "trades": 526, "taker_buy_base": 825536.7, "taker_buy_quote": 53412.1878 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0648, "high": 0.0654, "low": 0.062, "close": 0.0623, "volume": 2802185.5, "close_time": 1762617599999, "quote_volume": 177278.39373, "trades": 796, "taker_buy_base": 1457570.8, "taker_buy_quote": 91556.11609 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0616, "close": 0.0624, "volume": 841502.8, "close_time": 1762631999999, "quote_volume": 52197.56898, "trades": 411, "taker_buy_base": 457054.3, "taker_buy_quote": 28345.42282 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0623, "high": 0.0633, "low": 0.0623, "close": 0.0633, "volume": 138370.6, "close_time": 1762646399999, "quote_volume": 8675.98014, "trades": 111, "taker_buy_base": 59284.4, "taker_buy_quote": 3722.19455 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0599, "close": 0.0606, "volume": 300661.1, "close_time": 1762660799999, "quote_volume": 18426.89932, "trades": 194, "taker_buy_base": 174218.7, "taker_buy_quote": 10684.84046 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0607, "high": 0.0624, "low": 0.0605, "close": 0.0624, "volume": 121726.4, "close_time": 1762675199999, "quote_volume": 7445.45645, "trades": 138, "taker_buy_base": 77046.0, "taker_buy_quote": 4708.45993 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0625, "high": 0.063, "low": 0.0609, "close": 0.0627, "volume": 331327.6, "close_time": 1762689599999, "quote_volume": 20604.938, "trades": 334, "taker_buy_base": 186602.0, "taker_buy_quote": 11614.38463 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0625, "high": 0.0651, "low": 0.0625, "close": 0.064, "volume": 913639.6, "close_time": 1762703999999, "quote_volume": 58452.63899, "trades": 511, "taker_buy_base": 458634.8, "taker_buy_quote": 29329.82918 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0642, "high": 0.0654, "low": 0.0634, "close": 0.0654, "volume": 1259987.4, "close_time": 1762718399999, "quote_volume": 81163.46009, "trades": 438, "taker_buy_base": 648503.0, "taker_buy_quote": 41701.89855 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0644, "close": 0.0647, "volume": 539455.5, "close_time": 1762732799999, "quote_volume": 34923.31107, "trades": 235, "taker_buy_base": 326073.3, "taker_buy_quote": 21125.99777 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0648, "high": 0.0667, "low": 0.0643, "close": 0.0661, "volume": 405747.3, "close_time": 1762747199999, "quote_volume": 26565.39774, "trades": 300, "taker_buy_base": 131102.2, "taker_buy_quote": 8633.21834 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0661, "high": 0.0672, "low": 0.066, "close": 0.0665, "volume": 612531.8, "close_time": 1762761599999, "quote_volume": 40810.87046, "trades": 393, "taker_buy_base": 307709.2, "taker_buy_quote": 20528.39346 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0665, "high": 0.0682, "low": 0.0655, "close": 0.0673, "volume": 560875.9, "close_time": 1762775999999, "quote_volume": 37687.24191, "trades": 437, "taker_buy_base": 296175.3, "taker_buy_quote": 19883.49522 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0651, "close": 0.0668, "volume": 1315211.2, "close_time": 1762790399999, "quote_volume": 87744.55415, "trades": 643, "taker_buy_base": 377317.0, "taker_buy_quote": 25206.32256 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0668, "high": 0.0677, "low": 0.0655, "close": 0.0671, "volume": 663357.0, "close_time": 1762804799999, "quote_volume": 43999.12586, "trades": 487, "taker_buy_base": 296410.8, "taker_buy_quote": 19667.55796 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0672, "high": 0.0681, "low": 0.0659, "close": 0.0667, "volume": 630512.2, "close_time": 1762819199999, "quote_volume": 42126.89145, "trades": 420, "taker_buy_base": 409343.1, "taker_buy_quote": 27357.40335 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0656, "close": 0.0675, "volume": 332180.2, "close_time": 1762833599999, "quote_volume": 22107.93166, "trades": 251, "taker_buy_base": 123542.6, "taker_buy_quote": 8231.51552 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0637, "close": 0.0637, "volume": 412090.1, "close_time": 1762847999999, "quote_volume": 27009.46705, "trades": 359, "taker_buy_base": 168494.3, "taker_buy_quote": 11041.96092 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0639, "high": 0.0653, "low": 0.0637, "close": 0.0649, "volume": 1423039.7, "close_time": 1762862399999, "quote_volume": 91971.0521, "trades": 346, "taker_buy_base": 581842.3, "taker_buy_quote": 37460.97472 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0637, "close": 0.0642, "volume": 836188.5, "close_time": 1762876799999, "quote_volume": 54082.79403, "trades": 409, "taker_buy_base": 533059.4, "taker_buy_quote": 34503.06752 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0643, "high": 0.065, "low": 0.0628, "close": 0.0628, "volume": 952165.7, "close_time": 1762891199999, "quote_volume": 60872.73209, "trades": 361, "taker_buy_base": 234099.3, "taker_buy_quote": 15046.3734 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0613, "close": 0.0615, "volume": 302335.8, "close_time": 1762905599999, "quote_volume": 18767.2082, "trades": 234, "taker_buy_base": 158326.0, "taker_buy_quote": 9851.51114 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0615, "high": 0.0625, "low": 0.0609, "close": 0.0624, "volume": 371492.4, "close_time": 1762919999999, "quote_volume": 23000.52491, "trades": 283, "taker_buy_base": 211057.1, "taker_buy_quote": 13060.14948 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0623, "high": 0.0637, "low": 0.0622, "close": 0.0623, "volume": 217926.6, "close_time": 1762934399999, "quote_volume": 13688.23387, "trades": 200, "taker_buy_base": 108436.8, "taker_buy_quote": 6811.68158 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0624, "high": 0.0647, "low": 0.0624, "close": 0.064, "volume": 402788.1, "close_time": 1762948799999, "quote_volume": 25710.30906, "trades": 286, "taker_buy_base": 133760.4, "taker_buy_quote": 8531.8795 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0641, "high": 0.0649, "low": 0.0616, "close": 0.0618, "volume": 1317852.1, "close_time": 1762963199999, "quote_volume": 83329.01047, "trades": 531, "taker_buy_base": 747354.1, "taker_buy_quote": 47287.33705 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0597, "close": 0.0605, "volume": 1112855.1, "close_time": 1762977599999, "quote_volume": 67390.26757, "trades": 425, "taker_buy_base": 376415.1, "taker_buy_quote": 22837.03112 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0604, "high": 0.0614, "low": 0.0602, "close": 0.0605, "volume": 497030.1, "close_time": 1762991999999, "quote_volume": 30297.70768, "trades": 260, "taker_buy_base": 180507.9, "taker_buy_quote": 11006.18363 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0606, "high": 0.0628, "low": 0.0605, "close": 0.0626, "volume": 265001.5, "close_time": 1763006399999, "quote_volume": 16317.75523, "trades": 174, "taker_buy_base": 147575.0, "taker_buy_quote": 9069.96851 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0622, "high": 0.0638, "low": 0.062, "close": 0.0624, "volume": 494924.6, "close_time": 1763020799999, "quote_volume": 31221.57441, "trades": 259, "taker_buy_base": 163983.2, "taker_buy_quote": 10307.08191 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0618, "close": 0.062, "volume": 918132.7, "close_time": 1763035199999, "quote_volume": 57094.93661, "trades": 658, "taker_buy_base": 357259.6, "taker_buy_quote": 22196.21092 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.062, "high": 0.0629, "low": 0.0609, "close": 0.0614, "volume": 786939.4, "close_time": 1763049599999, "quote_volume": 48719.01626, "trades": 2530, "taker_buy_base": 406153.9, "taker_buy_quote": 25162.73705 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0568, "close": 0.0571, "volume": 1487892.7, "close_time": 1763063999999, "quote_volume": 87828.47253, "trades": 1429, "taker_buy_base": 695554.0, "taker_buy_quote": 40884.86443 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0569, "high": 0.0587, "low": 0.0559, "close": 0.058, "volume": 2128097.8, "close_time": 1763078399999, "quote_volume": 122487.12379, "trades": 1060, "taker_buy_base": 742070.4, "taker_buy_quote": 42611.26785 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0568, "close": 0.0572, "volume": 438115.2, "close_time": 1763092799999, "quote_volume": 25326.86956, "trades": 447, "taker_buy_base": 180640.9, "taker_buy_quote": 10470.54839 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0571, "high": 0.0576, "low": 0.0546, "close": 0.0569, "volume": 1234551.0, "close_time": 1763107199999, "quote_volume": 69413.33434, "trades": 1658, "taker_buy_base": 341385.0, "taker_buy_quote": 19265.62735 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0552, "close": 0.0555, "volume": 283508.2, "close_time": 1763121599999, "quote_volume": 15959.45258, "trades": 264, "taker_buy_base": 120770.1, "taker_buy_quote": 6804.68 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0554, "high": 0.0568, "low": 0.0542, "close": 0.0561, "volume": 4602372.1, "close_time": 1763135999999, "quote_volume": 253911.05555, "trades": 878, "taker_buy_base": 3994066.0, "taker_buy_quote": 220074.61065 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0554, "close": 0.0567, "volume": 513569.7, "close_time": 1763150399999, "quote_volume": 28845.78371, "trades": 305, "taker_buy_base": 313525.8, "taker_buy_quote": 17622.63784 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0568, "high": 0.0568, "low": 0.053, "close": 0.0542, "volume": 368727.2, "close_time": 1763164799999, "quote_volume": 20025.0359, "trades": 205, "taker_buy_base": 162104.9, "taker_buy_quote": 8781.83119 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0542, "high": 0.0564, "low": 0.0542, "close": 0.0559, "volume": 188946.5, "close_time": 1763179199999, "quote_volume": 10480.08749, "trades": 142, "taker_buy_base": 127752.7, "taker_buy_quote": 7100.59636 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.056, "high": 0.0561, "low": 0.0555, "close": 0.0556, "volume": 130615.4, "close_time": 1763193599999, "quote_volume": 7295.90079, "trades": 97, "taker_buy_base": 105118.4, "taker_buy_quote": 5872.9366 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0544, "close": 0.0546, "volume": 248912.2, "close_time": 1763207999999, "quote_volume": 13638.17581, "trades": 126, "taker_buy_base": 110639.3, "taker_buy_quote": 6068.69238 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0546, "high": 0.0557, "low": 0.0546, "close": 0.0552, "volume": 204376.5, "close_time": 1763222399999, "quote_volume": 11282.17425, "trades": 69, "taker_buy_base": 107009.7, "taker_buy_quote": 5906.35491 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.055, "high": 0.0557, "low": 0.0548, "close": 0.0551, "volume": 94914.5, "close_time": 1763236799999, "quote_volume": 5242.38174, "trades": 56, "taker_buy_base": 67900.2, "taker_buy_quote": 3750.62598 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0543, "close": 0.0547, "volume": 340799.8, "close_time": 1763251199999, "quote_volume": 18600.41489, "trades": 107, "taker_buy_base": 294222.2, "taker_buy_quote": 16056.29092 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0546, "high": 0.0552, "low": 0.0533, "close": 0.0549, "volume": 197472.1, "close_time": 1763265599999, "quote_volume": 10709.49985, "trades": 129, "taker_buy_base": 73934.4, "taker_buy_quote": 4020.32375 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.055, "high": 0.0554, "low": 0.0546, "close": 0.0553, "volume": 57572.6, "close_time": 1763279999999, "quote_volume": 3168.71146, "trades": 34, "taker_buy_base": 24863.5, "taker_buy_quote": 1369.84097 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0538, "close": 0.0541, "volume": 825547.6, "close_time": 1763294399999, "quote_volume": 44915.32975, "trades": 200, "taker_buy_base": 408537.2, "taker_buy_quote": 22260.9337 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0526, "close": 0.0526, "volume": 450769.8, "close_time": 1763308799999, "quote_volume": 24089.2426, "trades": 152, "taker_buy_base": 150998.5, "taker_buy_quote": 8029.56505 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0508, "close": 0.0516, "volume": 709193.9, "close_time": 1763323199999, "quote_volume": 36773.25247, "trades": 356, "taker_buy_base": 365840.3, "taker_buy_quote": 18988.07223 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0516, "high": 0.0525, "low": 0.0508, "close": 0.052, "volume": 295935.3, "close_time": 1763337599999, "quote_volume": 15223.69834, "trades": 194, "taker_buy_base": 85251.5, "taker_buy_quote": 4376.54423 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0518, "high": 0.0533, "low": 0.0514, "close": 0.0533, "volume": 241765.5, "close_time": 1763351999999, "quote_volume": 12642.40334, "trades": 152, "taker_buy_base": 158307.8, "taker_buy_quote": 8253.10774 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0527, "close": 0.0534, "volume": 199060.7, "close_time": 1763366399999, "quote_volume": 10623.62058, "trades": 185, "taker_buy_base": 114920.9, "taker_buy_quote": 6131.86421 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0532, "close": 0.0535, "volume": 346325.5, "close_time": 1763380799999, "quote_volume": 18554.84287, "trades": 146, "taker_buy_base": 60336.7, "taker_buy_quote": 3231.54622 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0534, "high": 0.054, "low": 0.051, "close": 0.0519, "volume": 937630.8, "close_time": 1763395199999, "quote_volume": 48726.44562, "trades": 455, "taker_buy_base": 416527.7, "taker_buy_quote": 21678.51225 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0515, "high": 0.0528, "low": 0.0495, "close": 0.0502, "volume": 1860088.0, "close_time": 1763409599999, "quote_volume": 93794.10771, "trades": 556, "taker_buy_base": 769460.5, "taker_buy_quote": 38644.05479 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.05, "high": 0.0507, "low": 0.0494, "close": 0.0506, "volume": 491502.4, "close_time": 1763423999999, "quote_volume": 24631.105, "trades": 238, "taker_buy_base": 227946.0, "taker_buy_quote": 11454.71118 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0506, "high": 0.0522, "low": 0.0496, "close": 0.0518, "volume": 607955.1, "close_time": 1763438399999, "quote_volume": 30981.91399, "trades": 328, "taker_buy_base": 449325.3, "taker_buy_quote": 22910.36154 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0518, "high": 0.0527, "low": 0.0508, "close": 0.0508, "volume": 441018.4, "close_time": 1763452799999, "quote_volume": 22716.16173, "trades": 218, "taker_buy_base": 140387.3, "taker_buy_quote": 7267.55741 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0514, "high": 0.0523, "low": 0.0514, "close": 0.0516, "volume": 198824.7, "close_time": 1763467199999, "quote_volume": 10318.74285, "trades": 147, "taker_buy_base": 126273.6, "taker_buy_quote": 6555.85782 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0515, "high": 0.053, "low": 0.0512, "close": 0.0525, "volume": 461168.9, "close_time": 1763481599999, "quote_volume": 24018.34668, "trades": 268, "taker_buy_base": 251384.6, "taker_buy_quote": 13114.90996 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0525, "high": 0.0545, "low": 0.0525, "close": 0.054, "volume": 494278.6, "close_time": 1763495999999, "quote_volume": 26482.77922, "trades": 403, "taker_buy_base": 229094.8, "taker_buy_quote": 12278.92368 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0541, "high": 0.0547, "low": 0.0535, "close": 0.0536, "volume": 349000.0, "close_time": 1763510399999, "quote_volume": 18850.17659, "trades": 431, "taker_buy_base": 94152.4, "taker_buy_quote": 5086.6508 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0522, "close": 0.0523, "volume": 454419.7, "close_time": 1763524799999, "quote_volume": 24193.92407, "trades": 1520, "taker_buy_base": 219731.9, "taker_buy_quote": 11703.29433 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0524, "high": 0.0528, "low": 0.051, "close": 0.0525, "volume": 390710.3, "close_time": 1763539199999, "quote_volume": 20329.57772, "trades": 280, "taker_buy_base": 260299.3, "taker_buy_quote": 13551.58773 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0526, "high": 0.053, "low": 0.0523, "close": 0.0529, "volume": 222454.6, "close_time": 1763553599999, "quote_volume": 11717.03155, "trades": 184, "taker_buy_base": 89192.9, "taker_buy_quote": 4701.77817 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0529, "high": 0.0541, "low": 0.0513, "close": 0.0514, "volume": 761129.1, "close_time": 1763567999999, "quote_volume": 40325.40895, "trades": 382, "taker_buy_base": 314796.9, "taker_buy_quote": 16676.56576 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0488, "close": 0.0492, "volume": 1374107.6, "close_time": 1763582399999, "quote_volume": 68531.62319, "trades": 539, "taker_buy_base": 673769.1, "taker_buy_quote": 33744.62637 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0492, "high": 0.052, "low": 0.049, "close": 0.0517, "volume": 409865.9, "close_time": 1763596799999, "quote_volume": 20761.85383, "trades": 389, "taker_buy_base": 186912.3, "taker_buy_quote": 9458.37551 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0516, "high": 0.0525, "low": 0.0514, "close": 0.0524, "volume": 130505.4, "close_time": 1763611199999, "quote_volume": 6750.96198, "trades": 94, "taker_buy_base": 42555.5, "taker_buy_quote": 2210.26275 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0522, "high": 0.0531, "low": 0.052, "close": 0.0531, "volume": 150493.9, "close_time": 1763625599999, "quote_volume": 7921.95672, "trades": 76, "taker_buy_base": 91729.3, "taker_buy_quote": 4833.35935 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0523, "close": 0.0527, "volume": 569534.1, "close_time": 1763639999999, "quote_volume": 29931.53222, "trades": 197, "taker_buy_base": 94203.3, "taker_buy_quote": 4959.54637 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0528, "high": 0.0548, "low": 0.0523, "close": 0.0523, "volume": 713672.9, "close_time": 1763654399999, "quote_volume": 38469.7113, "trades": 581, "taker_buy_base": 356102.2, "taker_buy_quote": 19174.37569 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0481, "close": 0.0495, "volume": 886789.5, "close_time": 1763668799999, "quote_volume": 44110.75435, "trades": 629, "taker_buy_base": 468711.4, "taker_buy_quote": 23341.64816 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0494, "high": 0.0513, "low": 0.0486, "close": 0.0495, "volume": 593000.2, "close_time": 1763683199999, "quote_volume": 29525.40307, "trades": 442, "taker_buy_base": 387213.2, "taker_buy_quote": 19236.96992 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0495, "high": 0.0507, "low": 0.0487, "close": 0.0498, "volume": 390483.2, "close_time": 1763697599999, "quote_volume": 19443.94064, "trades": 312, "taker_buy_base": 201803.9, "taker_buy_quote": 10063.67513 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0496, "high": 0.0505, "low": 0.043, "close": 0.0468, "volume": 1747216.2, "close_time": 1763711999999, "quote_volume": 81056.15667, "trades": 832, "taker_buy_base": 969053.2, "taker_buy_quote": 44726.50019 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0468, "high": 0.0476, "low": 0.0448, "close": 0.045, "volume": 1132990.8, "close_time": 1763726399999, "quote_volume": 52651.82751, "trades": 573, "taker_buy_base": 493045.4, "taker_buy_quote": 22932.7769 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.045, "high": 0.0474, "low": 0.0438, "close": 0.0461, "volume": 1817334.7, "close_time": 1763740799999, "quote_volume": 82592.61709, "trades": 825, "taker_buy_base": 725315.3, "taker_buy_quote": 33265.5221 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.046, "high": 0.0478, "low": 0.0455, "close": 0.0463, "volume": 511982.5, "close_time": 1763755199999, "quote_volume": 23908.0195, "trades": 317, "taker_buy_base": 245823.0, "taker_buy_quote": 11466.01191 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0462, "high": 0.0464, "low": 0.044, "close": 0.0458, "volume": 335403.2, "close_time": 1763769599999, "quote_volume": 15260.37609, "trades": 246, "taker_buy_base": 174254.5, "taker_buy_quote": 7941.2297 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0458, "high": 0.0462, "low": 0.045, "close": 0.0451, "volume": 193667.6, "close_time": 1763783999999, "quote_volume": 8846.46422, "trades": 123, "taker_buy_base": 49210.5, "taker_buy_quote": 2248.25627 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0437, "close": 0.0448, "volume": 242342.2, "close_time": 1763798399999, "quote_volume": 10750.20673, "trades": 169, "taker_buy_base": 92997.9, "taker_buy_quote": 4120.04112 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0448, "high": 0.0451, "low": 0.0438, "close": 0.045, "volume": 258054.5, "close_time": 1763812799999, "quote_volume": 11458.42838, "trades": 198, "taker_buy_base": 92626.3, "taker_buy_quote": 4109.04275 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0445, "high": 0.0459, "low": 0.044, "close": 0.0455, "volume": 220933.0, "close_time": 1763827199999, "quote_volume": 9906.46484, "trades": 232, "taker_buy_base": 95272.9, "taker_buy_quote": 4254.14718 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0456, "high": 0.0465, "low": 0.0456, "close": 0.0461, "volume": 215989.3, "close_time": 1763841599999, "quote_volume": 9955.66948, "trades": 191, "taker_buy_base": 82747.5, "taker_buy_quote": 3814.12903 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0464, "high": 0.0475, "low": 0.0457, "close": 0.0459, "volume": 432595.2, "close_time": 1763855999999, "quote_volume": 20116.06094, "trades": 315, "taker_buy_base": 235157.2, "taker_buy_quote": 10966.05905 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0459, "high": 0.0469, "low": 0.0456, "close": 0.0466, "volume": 212253.2, "close_time": 1763870399999, "quote_volume": 9832.21692, "trades": 315, "taker_buy_base": 87603.4, "taker_buy_quote": 4047.51906 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0458, "close": 0.0462, "volume": 238425.2, "close_time": 1763884799999, "quote_volume": 11044.83216, "trades": 221, "taker_buy_base": 82803.5, "taker_buy_quote": 3842.9333 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0456, "close": 0.0459, "volume": 298902.6, "close_time": 1763899199999, "quote_volume": 13780.80002, "trades": 198, "taker_buy_base": 96051.8, "taker_buy_quote": 4435.76185 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0459, "high": 0.0466, "low": 0.0455, "close": 0.0462, "volume": 235290.2, "close_time": 1763913599999, "quote_volume": 10849.6226, "trades": 260, "taker_buy_base": 123572.6, "taker_buy_quote": 5697.13034 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0461, "high": 0.0468, "low": 0.0457, "close": 0.0466, "volume": 313608.2, "close_time": 1763927999999, "quote_volume": 14479.91051, "trades": 238, "taker_buy_base": 149622.3, "taker_buy_quote": 6896.74662 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0465, "high": 0.0467, "low": 0.045, "close": 0.0452, "volume": 185548.6, "close_time": 1763942399999, "quote_volume": 8540.64679, "trades": 279, "taker_buy_base": 90756.5, "taker_buy_quote": 4189.97419 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.045, "high": 0.0465, "low": 0.0446, "close": 0.0458, "volume": 318436.0, "close_time": 1763956799999, "quote_volume": 14489.60983, "trades": 439, "taker_buy_base": 170196.9, "taker_buy_quote": 7747.21931 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0458, "high": 0.046, "low": 0.0448, "close": 0.0449, "volume": 430315.9, "close_time": 1763971199999, "quote_volume": 19494.20188, "trades": 541, "taker_buy_base": 176319.9, "taker_buy_quote": 7989.02267 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0438, "close": 0.0445, "volume": 247914.5, "close_time": 1763985599999, "quote_volume": 11005.82883, "trades": 186, "taker_buy_base": 78697.8, "taker_buy_quote": 3490.82002 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0444, "high": 0.046, "low": 0.0441, "close": 0.0454, "volume": 577137.3, "close_time": 1763999999999, "quote_volume": 26017.3845, "trades": 323, "taker_buy_base": 441970.7, "taker_buy_quote": 19973.48144 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0455, "high": 0.0477, "low": 0.0454, "close": 0.047, "volume": 653388.1, "close_time": 1764014399999, "quote_volume": 30688.99438, "trades": 436, "taker_buy_base": 308317.1, "taker_buy_quote": 14527.37634 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0471, "high": 0.0479, "low": 0.0471, "close": 0.0472, "volume": 227765.9, "close_time": 1764028799999, "quote_volume": 10830.08024, "trades": 261, "taker_buy_base": 119889.2, "taker_buy_quote": 5699.48526 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0463, "close": 0.0464, "volume": 215675.8, "close_time": 1764043199999, "quote_volume": 10116.25721, "trades": 218, "taker_buy_base": 74941.9, "taker_buy_quote": 3512.65821 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0461, "close": 0.0461, "volume": 184723.2, "close_time": 1764057599999, "quote_volume": 8597.40223, "trades": 236, "taker_buy_base": 72472.0, "taker_buy_quote": 3374.75764 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0462, "close": 0.0466, "volume": 253601.4, "close_time": 1764071999999, "quote_volume": 11799.99826, "trades": 221, "taker_buy_base": 113386.4, "taker_buy_quote": 5271.26165 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0465, "high": 0.047, "low": 0.0451, "close": 0.0459, "volume": 546901.5, "close_time": 1764086399999, "quote_volume": 25255.2528, "trades": 417, "taker_buy_base": 225513.6, "taker_buy_quote": 10386.93115 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0452, "close": 0.0459, "volume": 323189.2, "close_time": 1764100799999, "quote_volume": 14866.467, "trades": 233, "taker_buy_base": 128052.6, "taker_buy_quote": 5890.9714 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0463, "high": 0.0473, "low": 0.0458, "close": 0.0469, "volume": 272697.2, "close_time": 1764115199999, "quote_volume": 12750.58643, "trades": 221, "taker_buy_base": 144557.1, "taker_buy_quote": 6761.67781 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.047, "high": 0.0473, "low": 0.0463, "close": 0.0463, "volume": 185175.7, "close_time": 1764129599999, "quote_volume": 8668.3287, "trades": 140, "taker_buy_base": 108022.9, "taker_buy_quote": 5056.82867 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0463, "close": 0.0468, "volume": 130170.3, "close_time": 1764143999999, "quote_volume": 6065.6401, "trades": 143, "taker_buy_base": 46069.5, "taker_buy_quote": 2149.844 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0454, "close": 0.0455, "volume": 267941.7, "close_time": 1764158399999, "quote_volume": 12273.43497, "trades": 236, "taker_buy_base": 89143.3, "taker_buy_quote": 4081.51061 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0454, "high": 0.046, "low": 0.045, "close": 0.0454, "volume": 542778.2, "close_time": 1764172799999, "quote_volume": 24688.88167, "trades": 333, "taker_buy_base": 236722.6, "taker_buy_quote": 10770.862 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0456, "high": 0.0478, "low": 0.0456, "close": 0.0472, "volume": 557340.7, "close_time": 1764187199999, "quote_volume": 26046.21088, "trades": 353, "taker_buy_base": 256806.4, "taker_buy_quote": 12039.44943 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0469, "close": 0.047, "volume": 151188.5, "close_time": 1764201599999, "quote_volume": 7126.62715, "trades": 124, "taker_buy_base": 53853.2, "taker_buy_quote": 2534.14474 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.047, "high": 0.0481, "low": 0.0466, "close": 0.0471, "volume": 710660.7, "close_time": 1764215999999, "quote_volume": 33697.8459, "trades": 262, "taker_buy_base": 316111.5, "taker_buy_quote": 14976.88355 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0467, "close": 0.0471, "volume": 118477.9, "close_time": 1764230399999, "quote_volume": 5583.43457, "trades": 118, "taker_buy_base": 77905.3, "taker_buy_quote": 3674.0241 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.047, "high": 0.0476, "low": 0.0447, "close": 0.0452, "volume": 695387.8, "close_time": 1764244799999, "quote_volume": 32110.15857, "trades": 328, "taker_buy_base": 450893.8, "taker_buy_quote": 20939.04608 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0446, "close": 0.0457, "volume": 418394.8, "close_time": 1764259199999, "quote_volume": 18850.48541, "trades": 300, "taker_buy_base": 199551.2, "taker_buy_quote": 9003.8423 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0457, "high": 0.0471, "low": 0.0455, "close": 0.0464, "volume": 564639.7, "close_time": 1764273599999, "quote_volume": 26159.76651, "trades": 277, "taker_buy_base": 209127.4, "taker_buy_quote": 9702.85101 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0452, "close": 0.0454, "volume": 129012.1, "close_time": 1764287999999, "quote_volume": 5899.35424, "trades": 115, "taker_buy_base": 40472.9, "taker_buy_quote": 1854.47911 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0454, "high": 0.0458, "low": 0.0445, "close": 0.0452, "volume": 248234.8, "close_time": 1764302399999, "quote_volume": 11220.03266, "trades": 192, "taker_buy_base": 125572.3, "taker_buy_quote": 5674.62394 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0452, "high": 0.0456, "low": 0.045, "close": 0.0452, "volume": 248234.5, "close_time": 1764316799999, "quote_volume": 11228.68614, "trades": 112, "taker_buy_base": 143129.5, "taker_buy_quote": 6482.09129 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0453, "high": 0.0467, "low": 0.0453, "close": 0.0463, "volume": 480497.3, "close_time": 1764331199999, "quote_volume": 22231.13437, "trades": 184, "taker_buy_base": 200226.7, "taker_buy_quote": 9269.83775 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0462, "high": 0.0474, "low": 0.0462, "close": 0.0466, "volume": 395934.0, "close_time": 1764345599999, "quote_volume": 18571.56941, "trades": 191, "taker_buy_base": 243573.2, "taker_buy_quote": 11431.42428 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0448, "close": 0.0457, "volume": 146883.8, "close_time": 1764359999999, "quote_volume": 6663.36183, "trades": 216, "taker_buy_base": 90982.3, "taker_buy_quote": 4138.03215 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0453, "high": 0.0459, "low": 0.0453, "close": 0.0457, "volume": 127313.6, "close_time": 1764374399999, "quote_volume": 5807.8394, "trades": 62, "taker_buy_base": 87845.8, "taker_buy_quote": 4008.48153 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0456, "high": 0.0462, "low": 0.0455, "close": 0.046, "volume": 163147.2, "close_time": 1764388799999, "quote_volume": 7462.70609, "trades": 57, "taker_buy_base": 71133.6, "taker_buy_quote": 3258.24376 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0457, "close": 0.0458, "volume": 140090.5, "close_time": 1764403199999, "quote_volume": 6439.19379, "trades": 78, "taker_buy_base": 82993.2, "taker_buy_quote": 3815.64775 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0452, "close": 0.0457, "volume": 163288.1, "close_time": 1764417599999, "quote_volume": 7437.14749, "trades": 88, "taker_buy_base": 84240.4, "taker_buy_quote": 3836.88249 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0458, "high": 0.0459, "low": 0.045, "close": 0.0455, "volume": 257830.5, "close_time": 1764431999999, "quote_volume": 11704.30682, "trades": 113, "taker_buy_base": 111739.7, "taker_buy_quote": 5080.11465 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0445, "close": 0.0448, "volume": 161555.7, "close_time": 1764446399999, "quote_volume": 7262.47381, "trades": 166, "taker_buy_base": 80727.7, "taker_buy_quote": 3632.06411 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0445, "close": 0.0449, "volume": 358957.1, "close_time": 1764460799999, "quote_volume": 16144.25928, "trades": 222, "taker_buy_base": 140292.5, "taker_buy_quote": 6317.89025 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0449, "high": 0.0452, "low": 0.0443, "close": 0.0449, "volume": 104847.9, "close_time": 1764475199999, "quote_volume": 4703.65053, "trades": 192, "taker_buy_base": 68218.2, "taker_buy_quote": 3063.89407 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0444, "close": 0.0451, "volume": 77570.7, "close_time": 1764489599999, "quote_volume": 3473.74454, "trades": 75, "taker_buy_base": 39054.2, "taker_buy_quote": 1749.57326 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0443, "close": 0.0443, "volume": 265236.9, "close_time": 1764503999999, "quote_volume": 11886.63254, "trades": 144, "taker_buy_base": 145482.7, "taker_buy_quote": 6529.435 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0444, "high": 0.0449, "low": 0.0433, "close": 0.0436, "volume": 247617.0, "close_time": 1764518399999, "quote_volume": 10909.94458, "trades": 207, "taker_buy_base": 93469.6, "taker_buy_quote": 4136.07096 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0436, "high": 0.0443, "low": 0.0435, "close": 0.0435, "volume": 396556.7, "close_time": 1764532799999, "quote_volume": 17368.28164, "trades": 164, "taker_buy_base": 248890.5, "taker_buy_quote": 10908.0107 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0436, "high": 0.0439, "low": 0.0421, "close": 0.0421, "volume": 274582.8, "close_time": 1764547199999, "quote_volume": 11854.79955, "trades": 183, "taker_buy_base": 154850.9, "taker_buy_quote": 6698.99887 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0389, "close": 0.039, "volume": 1115766.4, "close_time": 1764561599999, "quote_volume": 44861.27801, "trades": 584, "taker_buy_base": 565742.9, "taker_buy_quote": 22741.6808 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0388, "high": 0.0395, "low": 0.0388, "close": 0.0392, "volume": 606393.9, "close_time": 1764575999999, "quote_volume": 23747.48744, "trades": 237, "taker_buy_base": 174215.8, "taker_buy_quote": 6836.57369 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0392, "high": 0.0407, "low": 0.0392, "close": 0.0396, "volume": 563056.6, "close_time": 1764590399999, "quote_volume": 22381.89012, "trades": 259, "taker_buy_base": 380616.8, "taker_buy_quote": 15125.79449 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0396, "high": 0.0405, "low": 0.039, "close": 0.04, "volume": 1126021.4, "close_time": 1764604799999, "quote_volume": 45033.10769, "trades": 418, "taker_buy_base": 514330.5, "taker_buy_quote": 20561.96602 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.04, "high": 0.04, "low": 0.039, "close": 0.0393, "volume": 554464.4, "close_time": 1764619199999, "quote_volume": 21839.29592, "trades": 290, "taker_buy_base": 222203.4, "taker_buy_quote": 8755.05829 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0394, "high": 0.0404, "low": 0.0394, "close": 0.0402, "volume": 176457.5, "close_time": 1764633599999, "quote_volume": 7045.52648, "trades": 128, "taker_buy_base": 99393.0, "taker_buy_quote": 3970.07792 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0396, "close": 0.0403, "volume": 224229.1, "close_time": 1764647999999, "quote_volume": 8962.49586, "trades": 130, "taker_buy_base": 124830.0, "taker_buy_quote": 4997.46624 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0405, "high": 0.042, "low": 0.0402, "close": 0.0419, "volume": 439705.9, "close_time": 1764662399999, "quote_volume": 18066.41094, "trades": 257, "taker_buy_base": 288139.7, "taker_buy_quote": 11860.05356 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0417, "high": 0.0421, "low": 0.0409, "close": 0.0419, "volume": 741323.5, "close_time": 1764676799999, "quote_volume": 30793.91676, "trades": 278, "taker_buy_base": 278300.6, "taker_buy_quote": 11585.70505 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0419, "high": 0.045, "low": 0.0413, "close": 0.0449, "volume": 851312.8, "close_time": 1764691199999, "quote_volume": 36870.74318, "trades": 442, "taker_buy_base": 519011.0, "taker_buy_quote": 22570.98334 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.045, "high": 0.0451, "low": 0.0433, "close": 0.0433, "volume": 464739.8, "close_time": 1764705599999, "quote_volume": 20473.15363, "trades": 308, "taker_buy_base": 199538.0, "taker_buy_quote": 8813.19449 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0426, "close": 0.0426, "volume": 530743.3, "close_time": 1764719999999, "quote_volume": 22812.45469, "trades": 256, "taker_buy_base": 210804.5, "taker_buy_quote": 9057.7884 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0425, "close": 0.043, "volume": 374335.5, "close_time": 1764734399999, "quote_volume": 16091.40869, "trades": 168, "taker_buy_base": 195712.0, "taker_buy_quote": 8415.1807 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.043, "high": 0.0438, "low": 0.043, "close": 0.043, "volume": 347607.7, "close_time": 1764748799999, "quote_volume": 15093.57573, "trades": 181, "taker_buy_base": 245192.7, "taker_buy_quote": 10658.64221 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.043, "high": 0.0432, "low": 0.0427, "close": 0.0428, "volume": 252869.4, "close_time": 1764763199999, "quote_volume": 10873.64153, "trades": 168, "taker_buy_base": 117201.8, "taker_buy_quote": 5040.41652 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0429, "high": 0.043, "low": 0.0415, "close": 0.0424, "volume": 718700.0, "close_time": 1764777599999, "quote_volume": 30387.84603, "trades": 442, "taker_buy_base": 398148.4, "taker_buy_quote": 16853.80204 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0424, "high": 0.0437, "low": 0.042, "close": 0.0431, "volume": 992847.8, "close_time": 1764791999999, "quote_volume": 42570.89277, "trades": 287, "taker_buy_base": 273252.9, "taker_buy_quote": 11769.02982 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0429, "close": 0.0435, "volume": 191440.6, "close_time": 1764806399999, "quote_volume": 8299.62458, "trades": 210, "taker_buy_base": 102914.8, "taker_buy_quote": 4458.55074 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0436, "high": 0.0444, "low": 0.0431, "close": 0.0436, "volume": 502602.0, "close_time": 1764820799999, "quote_volume": 21930.10407, "trades": 324, "taker_buy_base": 220859.8, "taker_buy_quote": 9669.70647 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0431, "close": 0.0434, "volume": 462169.2, "close_time": 1764835199999, "quote_volume": 20017.65755, "trades": 292, "taker_buy_base": 133482.7, "taker_buy_quote": 5791.17996 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0434, "high": 0.0443, "low": 0.0433, "close": 0.0438, "volume": 420187.8, "close_time": 1764849599999, "quote_volume": 18423.43, "trades": 273, "taker_buy_base": 335806.6, "taker_buy_quote": 14732.24337 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0438, "high": 0.044, "low": 0.0428, "close": 0.0437, "volume": 344358.1, "close_time": 1764863999999, "quote_volume": 14945.32184, "trades": 426, "taker_buy_base": 216162.0, "taker_buy_quote": 9400.94158 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0435, "high": 0.044, "low": 0.042, "close": 0.0429, "volume": 375266.4, "close_time": 1764878399999, "quote_volume": 16050.19062, "trades": 231, "taker_buy_base": 121200.8, "taker_buy_quote": 5209.92729 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0428, "high": 0.0435, "low": 0.0424, "close": 0.0424, "volume": 488885.2, "close_time": 1764892799999, "quote_volume": 20950.69722, "trades": 215, "taker_buy_base": 389710.2, "taker_buy_quote": 16724.18248 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0422, "close": 0.0422, "volume": 380991.1, "close_time": 1764907199999, "quote_volume": 16235.98019, "trades": 268, "taker_buy_base": 155608.5, "taker_buy_quote": 6640.99019 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0416, "close": 0.0424, "volume": 225302.0, "close_time": 1764921599999, "quote_volume": 9463.11102, "trades": 181, "taker_buy_base": 62254.2, "taker_buy_quote": 2626.32314 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0411, "close": 0.0415, "volume": 182741.1, "close_time": 1764935999999, "quote_volume": 7596.40452, "trades": 163, "taker_buy_base": 75543.0, "taker_buy_quote": 3143.89192 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0406, "close": 0.0411, "volume": 635881.2, "close_time": 1764950399999, "quote_volume": 26203.17948, "trades": 490, "taker_buy_base": 245883.5, "taker_buy_quote": 10138.57589 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0394, "close": 0.0401, "volume": 641360.5, "close_time": 1764964799999, "quote_volume": 25678.41701, "trades": 663, "taker_buy_base": 354744.1, "taker_buy_quote": 14207.93514 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.04, "high": 0.0403, "low": 0.0397, "close": 0.0402, "volume": 302921.6, "close_time": 1764979199999, "quote_volume": 12115.58745, "trades": 192, "taker_buy_base": 159514.2, "taker_buy_quote": 6380.15001 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0398, "close": 0.0404, "volume": 89492.0, "close_time": 1764993599999, "quote_volume": 3579.82923, "trades": 78, "taker_buy_base": 28909.2, "taker_buy_quote": 1156.301 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0399, "close": 0.0401, "volume": 53964.9, "close_time": 1765007999999, "quote_volume": 2161.62563, "trades": 70, "taker_buy_base": 23986.0, "taker_buy_quote": 961.66752 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0399, "close": 0.0403, "volume": 54499.4, "close_time": 1765022399999, "quote_volume": 2178.73242, "trades": 92, "taker_buy_base": 37228.5, "taker_buy_quote": 1488.08851 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0402, "high": 0.0406, "low": 0.04, "close": 0.0403, "volume": 405723.6, "close_time": 1765036799999, "quote_volume": 16341.44137, "trades": 491, "taker_buy_base": 225231.3, "taker_buy_quote": 9069.32699 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0403, "high": 0.0411, "low": 0.0403, "close": 0.0404, "volume": 189868.3, "close_time": 1765051199999, "quote_volume": 7717.90547, "trades": 165, "taker_buy_base": 73289.7, "taker_buy_quote": 2975.66898 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0405, "high": 0.041, "low": 0.0402, "close": 0.0404, "volume": 240562.6, "close_time": 1765065599999, "quote_volume": 9783.23497, "trades": 125, "taker_buy_base": 113392.8, "taker_buy_quote": 4617.8348 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0403, "close": 0.0404, "volume": 82846.2, "close_time": 1765079999999, "quote_volume": 3350.96747, "trades": 84, "taker_buy_base": 67259.0, "taker_buy_quote": 2721.16488 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0397, "close": 0.0398, "volume": 185633.6, "close_time": 1765094399999, "quote_volume": 7434.13492, "trades": 258, "taker_buy_base": 80263.0, "taker_buy_quote": 3220.57581 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0397, "close": 0.0398, "volume": 326065.6, "close_time": 1765108799999, "quote_volume": 13011.80177, "trades": 248, "taker_buy_base": 158236.2, "taker_buy_quote": 6326.28605 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0382, "close": 0.0394, "volume": 852570.0, "close_time": 1765123199999, "quote_volume": 33156.53002, "trades": 708, "taker_buy_base": 327344.6, "taker_buy_quote": 12646.93064 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0396, "high": 0.0406, "low": 0.0388, "close": 0.0405, "volume": 653397.0, "close_time": 1765137599999, "quote_volume": 26048.75457, "trades": 382, "taker_buy_base": 297149.8, "taker_buy_quote": 11832.12455 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0381, "close": 0.0388, "volume": 538558.1, "close_time": 1765151999999, "quote_volume": 21010.74982, "trades": 419, "taker_buy_base": 242174.8, "taker_buy_quote": 9478.00545 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0388, "high": 0.04, "low": 0.0387, "close": 0.0399, "volume": 289182.0, "close_time": 1765166399999, "quote_volume": 11379.75429, "trades": 391, "taker_buy_base": 157290.6, "taker_buy_quote": 6196.72999 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0401, "high": 0.0405, "low": 0.04, "close": 0.0403, "volume": 139828.1, "close_time": 1765180799999, "quote_volume": 5624.57898, "trades": 176, "taker_buy_base": 84475.2, "taker_buy_quote": 3399.00153 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0403, "high": 0.0411, "low": 0.0403, "close": 0.041, "volume": 628514.5, "close_time": 1765195199999, "quote_volume": 25689.56991, "trades": 395, "taker_buy_base": 193564.2, "taker_buy_quote": 7909.25509 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.041, "high": 0.0416, "low": 0.0404, "close": 0.0407, "volume": 904547.0, "close_time": 1765209599999, "quote_volume": 37171.60324, "trades": 673, "taker_buy_base": 535134.0, "taker_buy_quote": 22024.94286 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0404, "high": 0.0412, "low": 0.0402, "close": 0.0404, "volume": 503256.3, "close_time": 1765223999999, "quote_volume": 20456.20413, "trades": 803, "taker_buy_base": 190494.4, "taker_buy_quote": 7751.55024 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0405, "high": 0.0418, "low": 0.0405, "close": 0.041, "volume": 319701.9, "close_time": 1765238399999, "quote_volume": 13149.34161, "trades": 403, "taker_buy_base": 150818.2, "taker_buy_quote": 6214.77052 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0404, "close": 0.0409, "volume": 132413.0, "close_time": 1765252799999, "quote_volume": 5388.6411, "trades": 275, "taker_buy_base": 71459.1, "taker_buy_quote": 2908.31622 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0401, "close": 0.0406, "volume": 290187.7, "close_time": 1765267199999, "quote_volume": 11714.60107, "trades": 349, "taker_buy_base": 98604.9, "taker_buy_quote": 3984.70668 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0402, "close": 0.0405, "volume": 216382.9, "close_time": 1765281599999, "quote_volume": 8736.11478, "trades": 246, "taker_buy_base": 86938.9, "taker_buy_quote": 3508.25724 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0405, "high": 0.0421, "low": 0.0405, "close": 0.0421, "volume": 519718.2, "close_time": 1765295999999, "quote_volume": 21385.51291, "trades": 668, "taker_buy_base": 323068.9, "taker_buy_quote": 13293.92168 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0422, "high": 0.0448, "low": 0.0422, "close": 0.0431, "volume": 1476155.0, "close_time": 1765310399999, "quote_volume": 64396.53357, "trades": 867, "taker_buy_base": 729855.4, "taker_buy_quote": 31818.37929 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.043, "high": 0.043, "low": 0.0418, "close": 0.0426, "volume": 263851.0, "close_time": 1765324799999, "quote_volume": 11180.32953, "trades": 481, "taker_buy_base": 135391.7, "taker_buy_quote": 5723.78191 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0417, "close": 0.0417, "volume": 208191.3, "close_time": 1765339199999, "quote_volume": 8789.14353, "trades": 410, "taker_buy_base": 80809.4, "taker_buy_quote": 3408.59542 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0412, "close": 0.0413, "volume": 391319.7, "close_time": 1765353599999, "quote_volume": 16247.68645, "trades": 355, "taker_buy_base": 140834.1, "taker_buy_quote": 5846.81855 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0408, "close": 0.041, "volume": 280859.1, "close_time": 1765367999999, "quote_volume": 11543.06493, "trades": 664, "taker_buy_base": 128100.2, "taker_buy_quote": 5265.5823 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.041, "high": 0.0412, "low": 0.0407, "close": 0.0409, "volume": 630166.8, "close_time": 1765382399999, "quote_volume": 25770.4934, "trades": 1015, "taker_buy_base": 290693.4, "taker_buy_quote": 11895.59637 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0409, "high": 0.0422, "low": 0.0409, "close": 0.0422, "volume": 1623682.2, "close_time": 1765396799999, "quote_volume": 67693.93511, "trades": 2848, "taker_buy_base": 710423.2, "taker_buy_quote": 29669.23904 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0422, "high": 0.0432, "low": 0.0404, "close": 0.0406, "volume": 860330.0, "close_time": 1765411199999, "quote_volume": 36047.67503, "trades": 1551, "taker_buy_base": 462121.8, "taker_buy_quote": 19391.17614 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0382, "close": 0.0385, "volume": 462561.4, "close_time": 1765425599999, "quote_volume": 18130.30294, "trades": 1394, "taker_buy_base": 253074.8, "taker_buy_quote": 9912.30821 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0384, "high": 0.0392, "low": 0.0382, "close": 0.0389, "volume": 184531.9, "close_time": 1765439999999, "quote_volume": 7181.57765, "trades": 435, "taker_buy_base": 107416.3, "taker_buy_quote": 4179.25221 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 164733.0, "close_time": 1765454399999, "quote_volume": 6382.77267, "trades": 209, "taker_buy_base": 46944.2, "taker_buy_quote": 1819.42392 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0383, "close": 0.0384, "volume": 432795.7, "close_time": 1765468799999, "quote_volume": 16768.22472, "trades": 578, "taker_buy_base": 235921.9, "taker_buy_quote": 9153.48224 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0384, "high": 0.0391, "low": 0.0378, "close": 0.0386, "volume": 790252.1, "close_time": 1765483199999, "quote_volume": 30298.17858, "trades": 1094, "taker_buy_base": 306505.7, "taker_buy_quote": 11801.72193 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0387, "high": 0.0404, "low": 0.0387, "close": 0.0392, "volume": 502107.3, "close_time": 1765497599999, "quote_volume": 19839.39219, "trades": 580, "taker_buy_base": 269389.0, "taker_buy_quote": 10648.15981 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0387, "close": 0.0391, "volume": 262151.9, "close_time": 1765511999999, "quote_volume": 10223.33472, "trades": 375, "taker_buy_base": 128784.6, "taker_buy_quote": 5025.63418 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0389, "close": 0.0392, "volume": 240070.8, "close_time": 1765526399999, "quote_volume": 9403.87194, "trades": 221, "taker_buy_base": 74104.9, "taker_buy_quote": 2903.76505 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0392, "high": 0.0396, "low": 0.039, "close": 0.0395, "volume": 144981.6, "close_time": 1765540799999, "quote_volume": 5702.1617, "trades": 265, "taker_buy_base": 75879.3, "taker_buy_quote": 2988.25958 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0369, "close": 0.0371, "volume": 970072.5, "close_time": 1765555199999, "quote_volume": 37393.52864, "trades": 1371, "taker_buy_base": 373871.1, "taker_buy_quote": 14365.48544 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0371, "high": 0.0377, "low": 0.0365, "close": 0.037, "volume": 1472069.6, "close_time": 1765569599999, "quote_volume": 54619.22778, "trades": 1022, "taker_buy_base": 862515.8, "taker_buy_quote": 32075.84131 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0371, "high": 0.0382, "low": 0.0371, "close": 0.0382, "volume": 235696.2, "close_time": 1765583999999, "quote_volume": 8855.4822, "trades": 225, "taker_buy_base": 107310.4, "taker_buy_quote": 4041.62996 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0382, "high": 0.0386, "low": 0.0381, "close": 0.0386, "volume": 227717.8, "close_time": 1765598399999, "quote_volume": 8720.61157, "trades": 126, "taker_buy_base": 95901.9, "taker_buy_quote": 3671.55423 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0385, "high": 0.0388, "low": 0.0383, "close": 0.0387, "volume": 376353.1, "close_time": 1765612799999, "quote_volume": 14478.69546, "trades": 150, "taker_buy_base": 148873.1, "taker_buy_quote": 5732.70369 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0387, "high": 0.039, "low": 0.0385, "close": 0.0387, "volume": 576267.7, "close_time": 1765627199999, "quote_volume": 22279.93444, "trades": 148, "taker_buy_base": 149329.9, "taker_buy_quote": 5781.36702 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 226936.9, "close_time": 1765641599999, "quote_volume": 8800.26637, "trades": 115, "taker_buy_base": 103881.1, "taker_buy_quote": 4030.62986 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0388, "high": 0.039, "low": 0.0387, "close": 0.0389, "volume": 169672.0, "close_time": 1765655999999, "quote_volume": 6591.35715, "trades": 101, "taker_buy_base": 88856.9, "taker_buy_quote": 3452.6845 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0384, "close": 0.0386, "volume": 171851.5, "close_time": 1765670399999, "quote_volume": 6620.00671, "trades": 84, "taker_buy_base": 64353.2, "taker_buy_quote": 2478.67293 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 250603.8, "close_time": 1765684799999, "quote_volume": 9640.87746, "trades": 130, "taker_buy_base": 96029.1, "taker_buy_quote": 3694.35188 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0378, "close": 0.0378, "volume": 220771.4, "close_time": 1765699199999, "quote_volume": 8395.43247, "trades": 103, "taker_buy_base": 50560.7, "taker_buy_quote": 1923.21579 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0378, "high": 0.0379, "low": 0.037, "close": 0.0374, "volume": 437318.0, "close_time": 1765713599999, "quote_volume": 16430.98955, "trades": 207, "taker_buy_base": 195961.4, "taker_buy_quote": 7358.93921 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0368, "close": 0.037, "volume": 476399.5, "close_time": 1765727999999, "quote_volume": 17703.87394, "trades": 200, "taker_buy_base": 183065.5, "taker_buy_quote": 6798.81178 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0364, "close": 0.0365, "volume": 596432.0, "close_time": 1765742399999, "quote_volume": 21918.25586, "trades": 268, "taker_buy_base": 297245.5, "taker_buy_quote": 10925.97261 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0358, "close": 0.0362, "volume": 561349.7, "close_time": 1765756799999, "quote_volume": 20352.56902, "trades": 236, "taker_buy_base": 241643.1, "taker_buy_quote": 8763.15062 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0363, "high": 0.0374, "low": 0.0361, "close": 0.037, "volume": 1234574.1, "close_time": 1765771199999, "quote_volume": 45363.41515, "trades": 422, "taker_buy_base": 551194.2, "taker_buy_quote": 20180.89378 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.037, "high": 0.0374, "low": 0.0369, "close": 0.037, "volume": 490015.6, "close_time": 1765785599999, "quote_volume": 18235.25001, "trades": 167, "taker_buy_base": 164465.8, "taker_buy_quote": 6115.33242 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0371, "high": 0.0374, "low": 0.037, "close": 0.0373, "volume": 346161.8, "close_time": 1765799999999, "quote_volume": 12869.33035, "trades": 146, "taker_buy_base": 165755.0, "taker_buy_quote": 6165.59846 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0373, "high": 0.0388, "low": 0.0354, "close": 0.0356, "volume": 3359355.7, "close_time": 1765814399999, "quote_volume": 125534.68795, "trades": 1080, "taker_buy_base": 1349967.1, "taker_buy_quote": 50278.22609 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0355, "high": 0.0361, "low": 0.0347, "close": 0.0356, "volume": 1779578.2, "close_time": 1765828799999, "quote_volume": 63071.69038, "trades": 663, "taker_buy_base": 785219.9, "taker_buy_quote": 27876.31043 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0356, "high": 0.0363, "low": 0.0353, "close": 0.0362, "volume": 542287.6, "close_time": 1765843199999, "quote_volume": 19338.34333, "trades": 251, "taker_buy_base": 288342.0, "taker_buy_quote": 10284.77446 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0354, "close": 0.0363, "volume": 1146973.3, "close_time": 1765857599999, "quote_volume": 41175.82304, "trades": 436, "taker_buy_base": 526926.0, "taker_buy_quote": 18935.15104 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0358, "close": 0.036, "volume": 1031918.5, "close_time": 1765871999999, "quote_volume": 37377.03466, "trades": 479, "taker_buy_base": 506607.2, "taker_buy_quote": 18358.70921 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.036, "high": 0.037, "low": 0.036, "close": 0.0367, "volume": 680791.3, "close_time": 1765886399999, "quote_volume": 24739.33089, "trades": 303, "taker_buy_base": 320001.0, "taker_buy_quote": 11645.1703 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0367, "high": 0.0371, "low": 0.036, "close": 0.0367, "volume": 1729949.1, "close_time": 1765900799999, "quote_volume": 63139.84405, "trades": 702, "taker_buy_base": 804089.6, "taker_buy_quote": 29373.11627 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0354, "close": 0.0363, "volume": 1103102.1, "close_time": 1765915199999, "quote_volume": 39813.61644, "trades": 477, "taker_buy_base": 486515.2, "taker_buy_quote": 17591.58648 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0363, "high": 0.0368, "low": 0.0363, "close": 0.0364, "volume": 486110.6, "close_time": 1765929599999, "quote_volume": 17725.95036, "trades": 234, "taker_buy_base": 268668.1, "taker_buy_quote": 9796.72585 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0361, "close": 0.0361, "volume": 351643.0, "close_time": 1765943999999, "quote_volume": 12744.70122, "trades": 173, "taker_buy_base": 170944.1, "taker_buy_quote": 6198.02302 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 350845.0, "close_time": 1765958399999, "quote_volume": 12612.96466, "trades": 188, "taker_buy_base": 175842.9, "taker_buy_quote": 6320.64451 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0355, "close": 0.0357, "volume": 387355.9, "close_time": 1765972799999, "quote_volume": 13818.42666, "trades": 189, "taker_buy_base": 216899.3, "taker_buy_quote": 7742.84041 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0358, "high": 0.0369, "low": 0.035, "close": 0.035, "volume": 1522106.7, "close_time": 1765987199999, "quote_volume": 54770.90589, "trades": 683, "taker_buy_base": 829515.1, "taker_buy_quote": 29920.1219 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.035, "high": 0.0353, "low": 0.0334, "close": 0.0339, "volume": 2139047.9, "close_time": 1766001599999, "quote_volume": 73121.82418, "trades": 871, "taker_buy_base": 1080470.3, "taker_buy_quote": 36929.8991 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.034, "high": 0.0342, "low": 0.0334, "close": 0.034, "volume": 903357.0, "close_time": 1766015999999, "quote_volume": 30600.98458, "trades": 352, "taker_buy_base": 504782.5, "taker_buy_quote": 17110.18881 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.034, "high": 0.034, "low": 0.0335, "close": 0.0335, "volume": 497007.0, "close_time": 1766030399999, "quote_volume": 16766.09112, "trades": 288, "taker_buy_base": 231482.2, "taker_buy_quote": 7808.69987 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0332, "close": 0.0335, "volume": 688674.3, "close_time": 1766044799999, "quote_volume": 23049.50311, "trades": 406, "taker_buy_base": 401453.1, "taker_buy_quote": 13444.58349 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0334, "close": 0.0337, "volume": 1450107.8, "close_time": 1766059199999, "quote_volume": 48658.71931, "trades": 513, "taker_buy_base": 440212.1, "taker_buy_quote": 14803.7932 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0337, "high": 0.0354, "low": 0.0336, "close": 0.035, "volume": 1389159.3, "close_time": 1766073599999, "quote_volume": 47963.05327, "trades": 873, "taker_buy_base": 743442.3, "taker_buy_quote": 25652.14168 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.035, "high": 0.0351, "low": 0.0316, "close": 0.0317, "volume": 2160104.4, "close_time": 1766087999999, "quote_volume": 72169.72058, "trades": 934, "taker_buy_base": 1121703.0, "taker_buy_quote": 37575.99461 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0318, "high": 0.0328, "low": 0.0318, "close": 0.0324, "volume": 1117238.2, "close_time": 1766102399999, "quote_volume": 36077.05551, "trades": 491, "taker_buy_base": 604872.5, "taker_buy_quote": 19525.85477 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0324, "high": 0.0339, "low": 0.0319, "close": 0.0335, "volume": 979649.5, "close_time": 1766116799999, "quote_volume": 32194.2631, "trades": 397, "taker_buy_base": 553656.9, "taker_buy_quote": 18211.45472 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0335, "high": 0.0344, "low": 0.0335, "close": 0.0339, "volume": 741459.9, "close_time": 1766131199999, "quote_volume": 25051.77551, "trades": 288, "taker_buy_base": 426748.8, "taker_buy_quote": 14415.77976 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.034, "high": 0.0344, "low": 0.0339, "close": 0.0344, "volume": 553222.5, "close_time": 1766145599999, "quote_volume": 18872.86484, "trades": 230, "taker_buy_base": 319588.1, "taker_buy_quote": 10909.34169 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0344, "high": 0.0352, "low": 0.0343, "close": 0.0344, "volume": 1203545.7, "close_time": 1766159999999, "quote_volume": 41561.90354, "trades": 723, "taker_buy_base": 635027.9, "taker_buy_quote": 21936.66248 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0344, "high": 0.0353, "low": 0.0341, "close": 0.0351, "volume": 1548615.3, "close_time": 1766174399999, "quote_volume": 53624.78748, "trades": 641, "taker_buy_base": 817780.9, "taker_buy_quote": 28362.98846 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0352, "high": 0.0357, "low": 0.035, "close": 0.0354, "volume": 757197.9, "close_time": 1766188799999, "quote_volume": 26680.66344, "trades": 276, "taker_buy_base": 381775.4, "taker_buy_quote": 13453.65061 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0349, "close": 0.0351, "volume": 284180.7, "close_time": 1766203199999, "quote_volume": 10001.65939, "trades": 92, "taker_buy_base": 134092.6, "taker_buy_quote": 4719.13166 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0351, "high": 0.0354, "low": 0.035, "close": 0.0354, "volume": 359546.1, "close_time": 1766217599999, "quote_volume": 12649.66697, "trades": 117, "taker_buy_base": 210405.2, "taker_buy_quote": 7402.34458 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0355, "high": 0.0357, "low": 0.035, "close": 0.0355, "volume": 685056.8, "close_time": 1766231999999, "quote_volume": 24241.98652, "trades": 207, "taker_buy_base": 337915.2, "taker_buy_quote": 12007.63448 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0354, "high": 0.0355, "low": 0.035, "close": 0.0354, "volume": 882255.9, "close_time": 1766246399999, "quote_volume": 31115.75926, "trades": 340, "taker_buy_base": 389645.8, "taker_buy_quote": 13753.98382 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0352, "close": 0.0354, "volume": 245883.0, "close_time": 1766260799999, "quote_volume": 8699.83142, "trades": 164, "taker_buy_base": 133344.0, "taker_buy_quote": 4718.99533 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0354, "high": 0.0358, "low": 0.0354, "close": 0.0356, "volume": 645432.1, "close_time": 1766275199999, "quote_volume": 23017.89933, "trades": 200, "taker_buy_base": 469074.1, "taker_buy_quote": 16744.80564 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0347, "close": 0.0351, "volume": 450070.5, "close_time": 1766289599999, "quote_volume": 15815.84641, "trades": 309, "taker_buy_base": 181292.7, "taker_buy_quote": 6364.69038 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0351, "close": 0.0354, "volume": 353585.9, "close_time": 1766303999999, "quote_volume": 12460.07086, "trades": 113, "taker_buy_base": 173682.7, "taker_buy_quote": 6122.67427 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0349, "close": 0.0349, "volume": 838675.3, "close_time": 1766318399999, "quote_volume": 29566.1242, "trades": 269, "taker_buy_base": 269070.9, "taker_buy_quote": 9504.08068 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.035, "high": 0.0351, "low": 0.0337, "close": 0.0341, "volume": 1119151.0, "close_time": 1766332799999, "quote_volume": 38232.86927, "trades": 400, "taker_buy_base": 623618.9, "taker_buy_quote": 21326.11273 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.034, "high": 0.0345, "low": 0.0339, "close": 0.0344, "volume": 532402.6, "close_time": 1766347199999, "quote_volume": 18208.53773, "trades": 223, "taker_buy_base": 276372.0, "taker_buy_quote": 9454.70772 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0344, "high": 0.0347, "low": 0.034, "close": 0.0345, "volume": 359679.2, "close_time": 1766361599999, "quote_volume": 12350.70154, "trades": 142, "taker_buy_base": 191173.6, "taker_buy_quote": 6566.73822 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0346, "high": 0.0353, "low": 0.034, "close": 0.0346, "volume": 1341805.6, "close_time": 1766375999999, "quote_volume": 46555.26904, "trades": 431, "taker_buy_base": 700928.9, "taker_buy_quote": 24324.56593 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0347, "high": 0.0352, "low": 0.0347, "close": 0.0352, "volume": 529250.2, "close_time": 1766390399999, "quote_volume": 18491.20583, "trades": 186, "taker_buy_base": 276758.3, "taker_buy_quote": 9671.5466 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0353, "high": 0.0357, "low": 0.0351, "close": 0.0357, "volume": 759188.5, "close_time": 1766404799999, "quote_volume": 26867.65992, "trades": 230, "taker_buy_base": 386972.4, "taker_buy_quote": 13691.72844 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0357, "high": 0.0368, "low": 0.0354, "close": 0.0358, "volume": 2835721.6, "close_time": 1766419199999, "quote_volume": 102261.83669, "trades": 692, "taker_buy_base": 1418487.7, "taker_buy_quote": 51171.36031 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0359, "high": 0.036, "low": 0.0348, "close": 0.0348, "volume": 2017870.7, "close_time": 1766433599999, "quote_volume": 71405.38212, "trades": 491, "taker_buy_base": 894172.4, "taker_buy_quote": 31745.08206 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0348, "high": 0.035, "low": 0.0345, "close": 0.035, "volume": 951301.4, "close_time": 1766447999999, "quote_volume": 33118.64739, "trades": 323, "taker_buy_base": 572077.9, "taker_buy_quote": 19924.4945 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0344, "close": 0.0346, "volume": 1041900.4, "close_time": 1766462399999, "quote_volume": 36297.28272, "trades": 365, "taker_buy_base": 570648.7, "taker_buy_quote": 19889.62418 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0342, "close": 0.0343, "volume": 953072.7, "close_time": 1766476799999, "quote_volume": 32748.13587, "trades": 383, "taker_buy_base": 551833.7, "taker_buy_quote": 18960.63442 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0343, "high": 0.0346, "low": 0.034, "close": 0.0346, "volume": 2109341.7, "close_time": 1766491199999, "quote_volume": 72227.98556, "trades": 228, "taker_buy_base": 1765227.5, "taker_buy_quote": 60439.29724 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0335, "close": 0.0339, "volume": 1467849.5, "close_time": 1766505599999, "quote_volume": 49965.0722, "trades": 405, "taker_buy_base": 620205.2, "taker_buy_quote": 21110.05754 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.034, "high": 0.0344, "low": 0.0336, "close": 0.0341, "volume": 1061306.7, "close_time": 1766519999999, "quote_volume": 36167.75581, "trades": 359, "taker_buy_base": 587343.1, "taker_buy_quote": 20021.01965 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.034, "high": 0.0345, "low": 0.034, "close": 0.0342, "volume": 397334.3, "close_time": 1766534399999, "quote_volume": 13567.79656, "trades": 154, "taker_buy_base": 173851.1, "taker_buy_quote": 5932.64722 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0336, "close": 0.0339, "volume": 448762.7, "close_time": 1766548799999, "quote_volume": 15265.93478, "trades": 174, "taker_buy_base": 230646.6, "taker_buy_quote": 7849.02175 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.034, "high": 0.0341, "low": 0.0334, "close": 0.0337, "volume": 491194.2, "close_time": 1766563199999, "quote_volume": 16542.77953, "trades": 188, "taker_buy_base": 233509.6, "taker_buy_quote": 7863.63133 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0332, "close": 0.0335, "volume": 337592.7, "close_time": 1766577599999, "quote_volume": 11301.95694, "trades": 131, "taker_buy_base": 197533.0, "taker_buy_quote": 6617.37948 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0334, "high": 0.0338, "low": 0.0329, "close": 0.0337, "volume": 1091567.2, "close_time": 1766591999999, "quote_volume": 36388.92225, "trades": 316, "taker_buy_base": 453732.0, "taker_buy_quote": 15132.23691 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0337, "high": 0.0344, "low": 0.0336, "close": 0.0344, "volume": 801246.7, "close_time": 1766606399999, "quote_volume": 27237.98871, "trades": 270, "taker_buy_base": 480449.3, "taker_buy_quote": 16337.79917 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0343, "high": 0.0346, "low": 0.0343, "close": 0.0344, "volume": 289406.0, "close_time": 1766620799999, "quote_volume": 9956.14266, "trades": 121, "taker_buy_base": 207109.8, "taker_buy_quote": 7128.4355 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0342, "close": 0.0348, "volume": 321780.6, "close_time": 1766635199999, "quote_volume": 11129.33119, "trades": 101, "taker_buy_base": 148415.1, "taker_buy_quote": 5137.72367 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0348, "high": 0.035, "low": 0.0347, "close": 0.035, "volume": 413024.3, "close_time": 1766649599999, "quote_volume": 14398.50364, "trades": 125, "taker_buy_base": 207070.0, "taker_buy_quote": 7224.03552 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.035, "high": 0.0351, "low": 0.0343, "close": 0.0344, "volume": 632101.0, "close_time": 1766663999999, "quote_volume": 21879.4595, "trades": 178, "taker_buy_base": 368377.4, "taker_buy_quote": 12756.99084 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 683778.4, "close_time": 1766678399999, "quote_volume": 23567.77216, "trades": 200, "taker_buy_base": 399601.7, "taker_buy_quote": 13775.77296 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0343, "close": 0.0349, "volume": 432497.0, "close_time": 1766692799999, "quote_volume": 14957.64528, "trades": 137, "taker_buy_base": 251421.9, "taker_buy_quote": 8694.34237 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0336, "close": 0.0337, "volume": 1034957.6, "close_time": 1766707199999, "quote_volume": 35287.42629, "trades": 244, "taker_buy_base": 497836.0, "taker_buy_quote": 16997.91475 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0338, "high": 0.035, "low": 0.0336, "close": 0.0347, "volume": 1079247.9, "close_time": 1766721599999, "quote_volume": 36934.96525, "trades": 329, "taker_buy_base": 651839.6, "taker_buy_quote": 22291.58101 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0344, "close": 0.0344, "volume": 272192.0, "close_time": 1766735999999, "quote_volume": 9427.8602, "trades": 152, "taker_buy_base": 142290.2, "taker_buy_quote": 4932.11293 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0343, "close": 0.0347, "volume": 553761.3, "close_time": 1766750399999, "quote_volume": 19116.81488, "trades": 196, "taker_buy_base": 251493.9, "taker_buy_quote": 8682.09357 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0346, "high": 0.0349, "low": 0.034, "close": 0.0344, "volume": 1167400.6, "close_time": 1766764799999, "quote_volume": 40211.07676, "trades": 382, "taker_buy_base": 743404.7, "taker_buy_quote": 25617.67545 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0344, "high": 0.0348, "low": 0.0342, "close": 0.0347, "volume": 372242.7, "close_time": 1766779199999, "quote_volume": 12811.59647, "trades": 184, "taker_buy_base": 185471.6, "taker_buy_quote": 6387.75896 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0344, "volume": 146208.7, "close_time": 1766793599999, "quote_volume": 5041.99494, "trades": 73, "taker_buy_base": 35642.7, "taker_buy_quote": 1231.50437 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0343, "close": 0.0348, "volume": 241361.7, "close_time": 1766807999999, "quote_volume": 8334.76597, "trades": 122, "taker_buy_base": 155676.8, "taker_buy_quote": 5377.9223 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0345, "close": 0.0346, "volume": 175043.1, "close_time": 1766822399999, "quote_volume": 6073.34089, "trades": 71, "taker_buy_base": 84275.0, "taker_buy_quote": 2926.85418 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0342, "close": 0.0347, "volume": 166516.4, "close_time": 1766836799999, "quote_volume": 5739.47586, "trades": 125, "taker_buy_base": 90322.8, "taker_buy_quote": 3111.53858 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 263310.5, "close_time": 1766851199999, "quote_volume": 9143.2375, "trades": 142, "taker_buy_base": 164349.2, "taker_buy_quote": 5708.65427 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 244143.2, "close_time": 1766865599999, "quote_volume": 8498.59931, "trades": 173, "taker_buy_base": 93405.2, "taker_buy_quote": 3251.99055 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0349, "high": 0.0355, "low": 0.0348, "close": 0.0354, "volume": 480781.8, "close_time": 1766879999999, "quote_volume": 16891.61933, "trades": 249, "taker_buy_base": 330281.0, "taker_buy_quote": 11606.76215 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0355, "high": 0.0356, "low": 0.035, "close": 0.0351, "volume": 304479.3, "close_time": 1766894399999, "quote_volume": 10715.9544, "trades": 135, "taker_buy_base": 173183.6, "taker_buy_quote": 6099.53175 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0352, "high": 0.0353, "low": 0.035, "close": 0.0352, "volume": 300384.3, "close_time": 1766908799999, "quote_volume": 10560.16365, "trades": 178, "taker_buy_base": 157243.9, "taker_buy_quote": 5528.73715 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0349, "close": 0.0351, "volume": 139461.6, "close_time": 1766923199999, "quote_volume": 4894.29334, "trades": 85, "taker_buy_base": 75989.4, "taker_buy_quote": 2668.67708 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.035, "high": 0.0353, "low": 0.0348, "close": 0.035, "volume": 394975.3, "close_time": 1766937599999, "quote_volume": 13848.87575, "trades": 181, "taker_buy_base": 243052.4, "taker_buy_quote": 8530.00568 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0343, "close": 0.0344, "volume": 579557.9, "close_time": 1766951999999, "quote_volume": 20072.89295, "trades": 191, "taker_buy_base": 335031.8, "taker_buy_quote": 11595.69628 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0342, "close": 0.0347, "volume": 330150.5, "close_time": 1766966399999, "quote_volume": 11359.79223, "trades": 112, "taker_buy_base": 212490.2, "taker_buy_quote": 7312.63011 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0347, "high": 0.0356, "low": 0.0347, "close": 0.0356, "volume": 419880.5, "close_time": 1766980799999, "quote_volume": 14733.35967, "trades": 232, "taker_buy_base": 249427.4, "taker_buy_quote": 8744.28565 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0356, "high": 0.0356, "low": 0.035, "close": 0.0353, "volume": 217344.1, "close_time": 1766995199999, "quote_volume": 7680.07292, "trades": 143, "taker_buy_base": 122648.1, "taker_buy_quote": 4339.63897 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0344, "close": 0.0345, "volume": 310898.5, "close_time": 1767009599999, "quote_volume": 10837.64058, "trades": 166, "taker_buy_base": 136464.5, "taker_buy_quote": 4769.03753 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0339, "close": 0.0344, "volume": 417317.9, "close_time": 1767023999999, "quote_volume": 14289.00512, "trades": 218, "taker_buy_base": 234998.6, "taker_buy_quote": 8053.31504 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0341, "volume": 342498.5, "close_time": 1767038399999, "quote_volume": 11723.15884, "trades": 166, "taker_buy_base": 162648.0, "taker_buy_quote": 5576.12252 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0338, "close": 0.0339, "volume": 248046.0, "close_time": 1767052799999, "quote_volume": 8435.14597, "trades": 103, "taker_buy_base": 127982.8, "taker_buy_quote": 4358.96597 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0339, "high": 0.034, "low": 0.0335, "close": 0.0337, "volume": 165784.1, "close_time": 1767067199999, "quote_volume": 5589.42488, "trades": 94, "taker_buy_base": 92278.5, "taker_buy_quote": 3111.25096 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0334, "close": 0.0338, "volume": 271495.2, "close_time": 1767081599999, "quote_volume": 9126.94731, "trades": 112, "taker_buy_base": 148320.8, "taker_buy_quote": 4991.6254 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0338, "high": 0.0344, "low": 0.0338, "close": 0.0344, "volume": 103387.3, "close_time": 1767095999999, "quote_volume": 3520.49102, "trades": 91, "taker_buy_base": 56217.8, "taker_buy_quote": 1916.94553 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0338, "close": 0.0342, "volume": 245955.4, "close_time": 1767110399999, "quote_volume": 8386.74246, "trades": 111, "taker_buy_base": 115730.0, "taker_buy_quote": 3942.92824 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0337, "close": 0.034, "volume": 191238.3, "close_time": 1767124799999, "quote_volume": 6496.28129, "trades": 138, "taker_buy_base": 125396.0, "taker_buy_quote": 4265.53742 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.034, "high": 0.0341, "low": 0.0337, "close": 0.0338, "volume": 156369.9, "close_time": 1767139199999, "quote_volume": 5298.35173, "trades": 77, "taker_buy_base": 102135.9, "taker_buy_quote": 3462.6431 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0337, "close": 0.0339, "volume": 109221.9, "close_time": 1767153599999, "quote_volume": 3699.74224, "trades": 92, "taker_buy_base": 83911.0, "taker_buy_quote": 2841.456 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.034, "high": 0.034, "low": 0.0337, "close": 0.0339, "volume": 117269.6, "close_time": 1767167999999, "quote_volume": 3971.41841, "trades": 62, "taker_buy_base": 44520.9, "taker_buy_quote": 1508.35883 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0334, "close": 0.0336, "volume": 199561.6, "close_time": 1767182399999, "quote_volume": 6704.03538, "trades": 110, "taker_buy_base": 114272.1, "taker_buy_quote": 3841.25196 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0331, "close": 0.0333, "volume": 316754.3, "close_time": 1767196799999, "quote_volume": 10565.60117, "trades": 149, "taker_buy_base": 108093.0, "taker_buy_quote": 3611.32359 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0321, "close": 0.0327, "volume": 643045.6, "close_time": 1767211199999, "quote_volume": 20899.76399, "trades": 205, "taker_buy_base": 377492.5, "taker_buy_quote": 12290.4172 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0325, "close": 0.0329, "volume": 244524.9, "close_time": 1767225599999, "quote_volume": 7998.10941, "trades": 109, "taker_buy_base": 105114.2, "taker_buy_quote": 3440.7124 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0329, "high": 0.033, "low": 0.0327, "close": 0.0327, "volume": 136763.7, "close_time": 1767239999999, "quote_volume": 4500.94495, "trades": 101, "taker_buy_base": 7798.7, "taker_buy_quote": 256.59396 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0326, "close": 0.0329, "volume": 82705.6, "close_time": 1767254399999, "quote_volume": 2709.0777, "trades": 48, "taker_buy_base": 59781.0, "taker_buy_quote": 1958.57226 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0328, "high": 0.0331, "low": 0.0328, "close": 0.033, "volume": 101142.7, "close_time": 1767268799999, "quote_volume": 3331.02576, "trades": 73, "taker_buy_base": 32364.4, "taker_buy_quote": 1067.59093 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0331, "high": 0.0336, "low": 0.0328, "close": 0.0335, "volume": 133052.7, "close_time": 1767283199999, "quote_volume": 4437.3984, "trades": 86, "taker_buy_base": 51997.5, "taker_buy_quote": 1732.05918 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0336, "high": 0.0344, "low": 0.0333, "close": 0.0344, "volume": 364909.4, "close_time": 1767297599999, "quote_volume": 12346.3827, "trades": 152, "taker_buy_base": 179659.1, "taker_buy_quote": 6091.84965 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0341, "close": 0.0346, "volume": 252074.9, "close_time": 1767311999999, "quote_volume": 8670.76264, "trades": 121, "taker_buy_base": 101132.9, "taker_buy_quote": 3493.38871 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0346, "high": 0.035, "low": 0.0343, "close": 0.0348, "volume": 270699.3, "close_time": 1767326399999, "quote_volume": 9380.83339, "trades": 115, "taker_buy_base": 165495.1, "taker_buy_quote": 5744.71133 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0343, "close": 0.0343, "volume": 272970.5, "close_time": 1767340799999, "quote_volume": 9419.08337, "trades": 109, "taker_buy_base": 162835.6, "taker_buy_quote": 5628.42449 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0344, "high": 0.035, "low": 0.0342, "close": 0.0345, "volume": 285169.0, "close_time": 1767355199999, "quote_volume": 9862.5852, "trades": 145, "taker_buy_base": 141074.2, "taker_buy_quote": 4871.28017 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0345, "high": 0.0355, "low": 0.0345, "close": 0.0351, "volume": 1327626.5, "close_time": 1767369599999, "quote_volume": 46399.48281, "trades": 429, "taker_buy_base": 692380.3, "taker_buy_quote": 24254.65237 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0352, "high": 0.036, "low": 0.0351, "close": 0.0359, "volume": 2022704.9, "close_time": 1767383999999, "quote_volume": 72122.76878, "trades": 586, "taker_buy_base": 1119497.1, "taker_buy_quote": 39910.25904 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0361, "high": 0.0365, "low": 0.0357, "close": 0.0362, "volume": 948793.0, "close_time": 1767398399999, "quote_volume": 34153.66744, "trades": 263, "taker_buy_base": 392601.5, "taker_buy_quote": 14144.9106 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0363, "high": 0.0375, "low": 0.0362, "close": 0.0375, "volume": 816357.9, "close_time": 1767412799999, "quote_volume": 29895.66999, "trades": 325, "taker_buy_base": 468899.6, "taker_buy_quote": 17167.49748 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0375, "high": 0.038, "low": 0.0362, "close": 0.0362, "volume": 1403211.3, "close_time": 1767427199999, "quote_volume": 52209.18739, "trades": 553, "taker_buy_base": 704757.0, "taker_buy_quote": 26209.91196 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0362, "high": 0.037, "low": 0.0361, "close": 0.0365, "volume": 992250.1, "close_time": 1767441599999, "quote_volume": 36172.41919, "trades": 345, "taker_buy_base": 507581.2, "taker_buy_quote": 18518.51617 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0364, "close": 0.0367, "volume": 603432.1, "close_time": 1767455999999, "quote_volume": 22081.33603, "trades": 296, "taker_buy_base": 316426.4, "taker_buy_quote": 11582.76808 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0368, "high": 0.0391, "low": 0.0368, "close": 0.0383, "volume": 2178132.1, "close_time": 1767470399999, "quote_volume": 83092.65514, "trades": 1075, "taker_buy_base": 1165924.5, "taker_buy_quote": 44441.74687 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0376, "close": 0.038, "volume": 1288589.9, "close_time": 1767484799999, "quote_volume": 49009.7801, "trades": 405, "taker_buy_base": 523905.3, "taker_buy_quote": 19889.77827 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.038, "high": 0.0408, "low": 0.0378, "close": 0.0384, "volume": 4308699.3, "close_time": 1767499199999, "quote_volume": 167026.66345, "trades": 2493, "taker_buy_base": 2146668.6, "taker_buy_quote": 83399.9123 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0383, "high": 0.0389, "low": 0.0378, "close": 0.038, "volume": 1504590.9, "close_time": 1767513599999, "quote_volume": 57630.81063, "trades": 813, "taker_buy_base": 831092.5, "taker_buy_quote": 31867.25714 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.038, "high": 0.0383, "low": 0.0377, "close": 0.0381, "volume": 1013353.7, "close_time": 1767527999999, "quote_volume": 38505.42606, "trades": 864, "taker_buy_base": 521476.1, "taker_buy_quote": 19822.61238 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0381, "high": 0.0387, "low": 0.038, "close": 0.0385, "volume": 1032130.6, "close_time": 1767542399999, "quote_volume": 39566.08826, "trades": 581, "taker_buy_base": 507230.4, "taker_buy_quote": 19447.63858 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0386, "high": 0.0393, "low": 0.0383, "close": 0.0384, "volume": 1532655.2, "close_time": 1767556799999, "quote_volume": 59661.92696, "trades": 1198, "taker_buy_base": 847979.0, "taker_buy_quote": 32990.6436 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0381, "close": 0.0384, "volume": 580474.2, "close_time": 1767571199999, "quote_volume": 22297.26569, "trades": 391, "taker_buy_base": 288038.9, "taker_buy_quote": 11063.08197 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0385, "high": 0.0395, "low": 0.0382, "close": 0.0383, "volume": 2041204.1, "close_time": 1767585599999, "quote_volume": 79017.3794, "trades": 1739, "taker_buy_base": 1030181.9, "taker_buy_quote": 39817.02591 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0371, "close": 0.0379, "volume": 1324223.0, "close_time": 1767599999999, "quote_volume": 49891.70347, "trades": 863, "taker_buy_base": 723938.6, "taker_buy_quote": 27282.67544 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0372, "close": 0.038, "volume": 823503.0, "close_time": 1767614399999, "quote_volume": 31016.00327, "trades": 634, "taker_buy_base": 442535.7, "taker_buy_quote": 16666.81393 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.038, "high": 0.039, "low": 0.0379, "close": 0.039, "volume": 1733101.7, "close_time": 1767628799999, "quote_volume": 66353.79302, "trades": 2506, "taker_buy_base": 928260.5, "taker_buy_quote": 35532.36832 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.039, "high": 0.04, "low": 0.0384, "close": 0.0395, "volume": 2055779.9, "close_time": 1767643199999, "quote_volume": 80703.60419, "trades": 2546, "taker_buy_base": 1086712.1, "taker_buy_quote": 42683.80998 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0392, "close": 0.0395, "volume": 798362.6, "close_time": 1767657599999, "quote_volume": 31597.70542, "trades": 871, "taker_buy_base": 349933.1, "taker_buy_quote": 13847.39945 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0396, "high": 0.0401, "low": 0.039, "close": 0.0401, "volume": 1426513.3, "close_time": 1767671999999, "quote_volume": 56607.05581, "trades": 1493, "taker_buy_base": 622729.9, "taker_buy_quote": 24692.8431 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0393, "close": 0.0394, "volume": 1403282.9, "close_time": 1767686399999, "quote_volume": 56067.60953, "trades": 1439, "taker_buy_base": 638656.2, "taker_buy_quote": 25500.01678 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0394, "high": 0.0401, "low": 0.0392, "close": 0.04, "volume": 1638123.8, "close_time": 1767700799999, "quote_volume": 64833.7271, "trades": 1159, "taker_buy_base": 635879.1, "taker_buy_quote": 25186.5831 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04, "high": 0.0415, "low": 0.0399, "close": 0.0401, "volume": 8242915.4, "close_time": 1767715199999, "quote_volume": 334002.8745, "trades": 3203, "taker_buy_base": 1108781.3, "taker_buy_quote": 44942.50842 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0384, "close": 0.0393, "volume": 2038915.9, "close_time": 1767729599999, "quote_volume": 80103.89631, "trades": 1346, "taker_buy_base": 1019461.1, "taker_buy_quote": 40016.53335 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0394, "high": 0.0407, "low": 0.0394, "close": 0.0398, "volume": 2705869.7, "close_time": 1767743999999, "quote_volume": 107974.93426, "trades": 508, "taker_buy_base": 2303734.5, "taker_buy_quote": 91921.22522 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0398, "high": 0.04, "low": 0.0385, "close": 0.0385, "volume": 1304664.3, "close_time": 1767758399999, "quote_volume": 50883.8353, "trades": 416, "taker_buy_base": 743165.4, "taker_buy_quote": 29006.43497 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0385, "high": 0.0391, "low": 0.0383, "close": 0.0391, "volume": 865252.5, "close_time": 1767772799999, "quote_volume": 33359.60187, "trades": 288, "taker_buy_base": 557111.8, "taker_buy_quote": 21481.79902 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0383, "close": 0.0388, "volume": 396584.4, "close_time": 1767787199999, "quote_volume": 15425.68147, "trades": 227, "taker_buy_base": 171249.2, "taker_buy_quote": 6665.6665 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0373, "close": 0.0376, "volume": 372950.7, "close_time": 1767801599999, "quote_volume": 14120.3797, "trades": 236, "taker_buy_base": 194316.7, "taker_buy_quote": 7336.16862 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0376, "high": 0.038, "low": 0.0373, "close": 0.0376, "volume": 406583.0, "close_time": 1767815999999, "quote_volume": 15331.2086, "trades": 183, "taker_buy_base": 185541.5, "taker_buy_quote": 7001.59002 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0373, "close": 0.0376, "volume": 86165.2, "close_time": 1767830399999, "quote_volume": 3237.9298, "trades": 75, "taker_buy_base": 79031.0, "taker_buy_quote": 2970.19059 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0372, "close": 0.0373, "volume": 310203.8, "close_time": 1767844799999, "quote_volume": 11675.71784, "trades": 173, "taker_buy_base": 180952.9, "taker_buy_quote": 6814.06603 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0365, "close": 0.0371, "volume": 347369.5, "close_time": 1767859199999, "quote_volume": 12784.64564, "trades": 117, "taker_buy_base": 92891.4, "taker_buy_quote": 3436.68204 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0372, "high": 0.0372, "low": 0.036, "close": 0.0363, "volume": 332237.6, "close_time": 1767873599999, "quote_volume": 12104.4758, "trades": 125, "taker_buy_base": 157868.2, "taker_buy_quote": 5755.97243 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0362, "high": 0.0368, "low": 0.0353, "close": 0.0368, "volume": 632811.2, "close_time": 1767887999999, "quote_volume": 22865.28499, "trades": 177, "taker_buy_base": 253153.6, "taker_buy_quote": 9139.75849 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0361, "close": 0.0361, "volume": 398648.7, "close_time": 1767902399999, "quote_volume": 14558.38854, "trades": 133, "taker_buy_base": 229518.2, "taker_buy_quote": 8389.41853 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0359, "high": 0.0366, "low": 0.0358, "close": 0.0363, "volume": 228431.5, "close_time": 1767916799999, "quote_volume": 8267.23303, "trades": 129, "taker_buy_base": 102170.5, "taker_buy_quote": 3704.9672 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0361, "close": 0.0366, "volume": 141288.4, "close_time": 1767931199999, "quote_volume": 5150.57818, "trades": 82, "taker_buy_base": 68741.5, "taker_buy_quote": 2506.69756 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0367, "high": 0.0371, "low": 0.0365, "close": 0.037, "volume": 92880.4, "close_time": 1767945599999, "quote_volume": 3415.04152, "trades": 60, "taker_buy_base": 20611.4, "taker_buy_quote": 759.92742 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.037, "high": 0.037, "low": 0.0361, "close": 0.0366, "volume": 273735.2, "close_time": 1767959999999, "quote_volume": 10046.17196, "trades": 146, "taker_buy_base": 131750.6, "taker_buy_quote": 4838.24867 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0365, "high": 0.0374, "low": 0.0362, "close": 0.0368, "volume": 710177.7, "close_time": 1767974399999, "quote_volume": 26002.92716, "trades": 259, "taker_buy_base": 410999.5, "taker_buy_quote": 15059.22303 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0363, "close": 0.0364, "volume": 193228.4, "close_time": 1767988799999, "quote_volume": 7108.23044, "trades": 114, "taker_buy_base": 106917.9, "taker_buy_quote": 3926.43257 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0364, "high": 0.0371, "low": 0.0364, "close": 0.0368, "volume": 298158.5, "close_time": 1768003199999, "quote_volume": 10977.45635, "trades": 122, "taker_buy_base": 169324.6, "taker_buy_quote": 6243.20679 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0361, "close": 0.0363, "volume": 141511.4, "close_time": 1768017599999, "quote_volume": 5165.0605, "trades": 80, "taker_buy_base": 30639.9, "taker_buy_quote": 1116.25563 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0359, "close": 0.0363, "volume": 153350.2, "close_time": 1768031999999, "quote_volume": 5548.59389, "trades": 64, "taker_buy_base": 99092.1, "taker_buy_quote": 3587.31535 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0364, "high": 0.0374, "low": 0.0364, "close": 0.0374, "volume": 546007.8, "close_time": 1768046399999, "quote_volume": 20152.67453, "trades": 195, "taker_buy_base": 397121.9, "taker_buy_quote": 14636.40476 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 159767.8, "close_time": 1768060799999, "quote_volume": 5948.71309, "trades": 83, "taker_buy_base": 81066.1, "taker_buy_quote": 3021.24551 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0373, "high": 0.0382, "low": 0.0372, "close": 0.0378, "volume": 418823.7, "close_time": 1768075199999, "quote_volume": 15825.71681, "trades": 162, "taker_buy_base": 253339.6, "taker_buy_quote": 9577.45472 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0368, "close": 0.037, "volume": 357951.9, "close_time": 1768089599999, "quote_volume": 13428.47192, "trades": 86, "taker_buy_base": 225049.0, "taker_buy_quote": 8476.42372 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 87859.9, "close_time": 1768103999999, "quote_volume": 3252.0434, "trades": 62, "taker_buy_base": 77859.9, "taker_buy_quote": 2882.0434 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0367, "close": 0.0369, "volume": 196590.9, "close_time": 1768118399999, "quote_volume": 7264.17944, "trades": 62, "taker_buy_base": 130564.0, "taker_buy_quote": 4829.4243 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0368, "high": 0.0373, "low": 0.0368, "close": 0.0373, "volume": 414365.7, "close_time": 1768132799999, "quote_volume": 15356.4385, "trades": 114, "taker_buy_base": 368509.8, "taker_buy_quote": 13663.39082 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0372, "high": 0.0378, "low": 0.0368, "close": 0.037, "volume": 1079097.2, "close_time": 1768147199999, "quote_volume": 40443.82845, "trades": 287, "taker_buy_base": 890135.1, "taker_buy_quote": 33395.33686 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0369, "close": 0.0372, "volume": 388673.3, "close_time": 1768161599999, "quote_volume": 14458.49923, "trades": 128, "taker_buy_base": 166998.8, "taker_buy_quote": 6217.72754 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0363, "close": 0.0367, "volume": 401689.9, "close_time": 1768175999999, "quote_volume": 14756.11717, "trades": 108, "taker_buy_base": 191528.5, "taker_buy_quote": 7041.11183 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0367, "high": 0.0376, "low": 0.0361, "close": 0.037, "volume": 215189.4, "close_time": 1768190399999, "quote_volume": 7956.55102, "trades": 80, "taker_buy_base": 134452.0, "taker_buy_quote": 4977.96573 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.037, "high": 0.0374, "low": 0.0366, "close": 0.0366, "volume": 169414.8, "close_time": 1768204799999, "quote_volume": 6287.06518, "trades": 75, "taker_buy_base": 107997.7, "taker_buy_quote": 4010.08092 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0363, "close": 0.0365, "volume": 271463.5, "close_time": 1768219199999, "quote_volume": 9911.73901, "trades": 119, "taker_buy_base": 59071.9, "taker_buy_quote": 2161.07568 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0359, "close": 0.0369, "volume": 230442.2, "close_time": 1768233599999, "quote_volume": 8368.09305, "trades": 108, "taker_buy_base": 140937.6, "taker_buy_quote": 5123.53905 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0363, "close": 0.0366, "volume": 301872.8, "close_time": 1768247999999, "quote_volume": 11053.70665, "trades": 170, "taker_buy_base": 193041.6, "taker_buy_quote": 7072.328 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0357, "close": 0.036, "volume": 248969.4, "close_time": 1768262399999, "quote_volume": 8984.18746, "trades": 119, "taker_buy_base": 129641.2, "taker_buy_quote": 4679.95273 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.036, "high": 0.0363, "low": 0.0359, "close": 0.0362, "volume": 211344.2, "close_time": 1768276799999, "quote_volume": 7629.143, "trades": 111, "taker_buy_base": 104059.2, "taker_buy_quote": 3755.27644 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0362, "high": 0.0374, "low": 0.0362, "close": 0.037, "volume": 221514.0, "close_time": 1768291199999, "quote_volume": 8122.63514, "trades": 114, "taker_buy_base": 125092.6, "taker_buy_quote": 4589.51658 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.037, "high": 0.0375, "low": 0.0369, "close": 0.0372, "volume": 277806.8, "close_time": 1768305599999, "quote_volume": 10352.57072, "trades": 101, "taker_buy_base": 123156.6, "taker_buy_quote": 4594.78737 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0372, "high": 0.0378, "low": 0.0371, "close": 0.0377, "volume": 637059.1, "close_time": 1768319999999, "quote_volume": 23872.41074, "trades": 193, "taker_buy_base": 368305.1, "taker_buy_quote": 13818.92556 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0374, "close": 0.0378, "volume": 2738301.0, "close_time": 1768334399999, "quote_volume": 103508.65981, "trades": 550, "taker_buy_base": 1292004.5, "taker_buy_quote": 48854.83596 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0378, "high": 0.0402, "low": 0.0373, "close": 0.0387, "volume": 2231955.1, "close_time": 1768348799999, "quote_volume": 85567.82411, "trades": 567, "taker_buy_base": 1175132.2, "taker_buy_quote": 45117.98256 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0387, "high": 0.0396, "low": 0.0387, "close": 0.0389, "volume": 1201058.8, "close_time": 1768363199999, "quote_volume": 46769.35694, "trades": 365, "taker_buy_base": 597958.7, "taker_buy_quote": 23304.09868 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.039, "high": 0.0391, "low": 0.0385, "close": 0.0388, "volume": 1445408.2, "close_time": 1768377599999, "quote_volume": 56035.52113, "trades": 252, "taker_buy_base": 764850.8, "taker_buy_quote": 29643.15142 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0388, "high": 0.0395, "low": 0.0388, "close": 0.039, "volume": 1498717.5, "close_time": 1768391999999, "quote_volume": 58737.78487, "trades": 343, "taker_buy_base": 745743.3, "taker_buy_quote": 29230.9414 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0391, "high": 0.0399, "low": 0.0386, "close": 0.0397, "volume": 2311162.6, "close_time": 1768406399999, "quote_volume": 90605.35177, "trades": 516, "taker_buy_base": 1255943.8, "taker_buy_quote": 49249.01465 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0384, "close": 0.039, "volume": 2720548.6, "close_time": 1768420799999, "quote_volume": 106706.04099, "trades": 568, "taker_buy_base": 1185326.5, "taker_buy_quote": 46500.14268 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.039, "high": 0.0393, "low": 0.0383, "close": 0.0383, "volume": 1070522.0, "close_time": 1768435199999, "quote_volume": 41599.51285, "trades": 267, "taker_buy_base": 507323.4, "taker_buy_quote": 19732.52028 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0384, "high": 0.0397, "low": 0.0373, "close": 0.0374, "volume": 1746669.6, "close_time": 1768449599999, "quote_volume": 67773.2978, "trades": 582, "taker_buy_base": 956684.6, "taker_buy_quote": 37238.63992 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0374, "high": 0.0383, "low": 0.0374, "close": 0.0381, "volume": 1227015.1, "close_time": 1768463999999, "quote_volume": 46306.57085, "trades": 332, "taker_buy_base": 628125.8, "taker_buy_quote": 23706.24625 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0374, "close": 0.0374, "volume": 589278.8, "close_time": 1768478399999, "quote_volume": 22293.71036, "trades": 205, "taker_buy_base": 258147.1, "taker_buy_quote": 9766.75264 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0362, "close": 0.0367, "volume": 1435525.4, "close_time": 1768492799999, "quote_volume": 53594.59179, "trades": 398, "taker_buy_base": 636494.3, "taker_buy_quote": 23758.00247 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0357, "close": 0.0363, "volume": 1996327.5, "close_time": 1768507199999, "quote_volume": 72566.53578, "trades": 604, "taker_buy_base": 904746.4, "taker_buy_quote": 32934.08649 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0362, "close": 0.0366, "volume": 497370.7, "close_time": 1768521599999, "quote_volume": 18094.93795, "trades": 178, "taker_buy_base": 247092.8, "taker_buy_quote": 8990.02767 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0366, "high": 0.037, "low": 0.0363, "close": 0.0366, "volume": 803559.0, "close_time": 1768535999999, "quote_volume": 29439.38757, "trades": 212, "taker_buy_base": 369077.7, "taker_buy_quote": 13549.64242 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0362, "close": 0.0365, "volume": 649854.3, "close_time": 1768550399999, "quote_volume": 23696.56599, "trades": 200, "taker_buy_base": 336721.8, "taker_buy_quote": 12275.95961 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0364, "close": 0.0366, "volume": 502553.7, "close_time": 1768564799999, "quote_volume": 18384.47363, "trades": 153, "taker_buy_base": 249121.9, "taker_buy_quote": 9115.44128 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0351, "close": 0.0354, "volume": 900258.7, "close_time": 1768579199999, "quote_volume": 32446.98416, "trades": 271, "taker_buy_base": 492797.1, "taker_buy_quote": 17754.07336 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0354, "high": 0.0362, "low": 0.0353, "close": 0.036, "volume": 1066008.6, "close_time": 1768593599999, "quote_volume": 38216.46064, "trades": 328, "taker_buy_base": 454570.0, "taker_buy_quote": 16335.52949 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.036, "high": 0.0367, "low": 0.0359, "close": 0.0366, "volume": 577673.7, "close_time": 1768607999999, "quote_volume": 21050.56281, "trades": 152, "taker_buy_base": 267768.2, "taker_buy_quote": 9763.66054 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0362, "close": 0.0362, "volume": 438677.0, "close_time": 1768622399999, "quote_volume": 16004.20111, "trades": 160, "taker_buy_base": 240292.4, "taker_buy_quote": 8770.92182 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0361, "close": 0.0363, "volume": 369479.9, "close_time": 1768636799999, "quote_volume": 13418.23642, "trades": 152, "taker_buy_base": 212504.0, "taker_buy_quote": 7718.973 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0362, "close": 0.0362, "volume": 502535.9, "close_time": 1768651199999, "quote_volume": 18334.6253, "trades": 181, "taker_buy_base": 258824.7, "taker_buy_quote": 9438.09227 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0361, "high": 0.0373, "low": 0.0361, "close": 0.0371, "volume": 1291583.4, "close_time": 1768665599999, "quote_volume": 47483.87475, "trades": 310, "taker_buy_base": 688294.3, "taker_buy_quote": 25299.2448 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0366, "close": 0.0367, "volume": 498180.6, "close_time": 1768679999999, "quote_volume": 18347.42226, "trades": 164, "taker_buy_base": 285728.7, "taker_buy_quote": 10523.89654 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0361, "close": 0.0363, "volume": 516447.6, "close_time": 1768694399999, "quote_volume": 18851.70564, "trades": 118, "taker_buy_base": 190865.6, "taker_buy_quote": 6992.53882 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0362, "close": 0.0363, "volume": 1078348.6, "close_time": 1768708799999, "quote_volume": 39342.59669, "trades": 272, "taker_buy_base": 565200.3, "taker_buy_quote": 20620.92808 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0359, "close": 0.0361, "volume": 476480.7, "close_time": 1768723199999, "quote_volume": 17245.46932, "trades": 134, "taker_buy_base": 252578.1, "taker_buy_quote": 9142.55938 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0361, "high": 0.037, "low": 0.036, "close": 0.0367, "volume": 729998.0, "close_time": 1768737599999, "quote_volume": 26589.89023, "trades": 200, "taker_buy_base": 355038.3, "taker_buy_quote": 12917.55372 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0361, "close": 0.0364, "volume": 1372655.7, "close_time": 1768751999999, "quote_volume": 50239.65974, "trades": 354, "taker_buy_base": 688878.0, "taker_buy_quote": 25231.50711 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0364, "high": 0.0368, "low": 0.036, "close": 0.0364, "volume": 1520205.2, "close_time": 1768766399999, "quote_volume": 55491.89555, "trades": 335, "taker_buy_base": 665572.8, "taker_buy_quote": 24340.74233 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0364, "high": 0.037, "low": 0.0345, "close": 0.0345, "volume": 1580767.9, "close_time": 1768780799999, "quote_volume": 56953.61834, "trades": 364, "taker_buy_base": 796072.3, "taker_buy_quote": 28653.65443 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0345, "high": 0.0352, "low": 0.0306, "close": 0.0333, "volume": 4515578.0, "close_time": 1768795199999, "quote_volume": 147791.93565, "trades": 1745, "taker_buy_base": 2537213.0, "taker_buy_quote": 83142.18652 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0327, "close": 0.0332, "volume": 790346.8, "close_time": 1768809599999, "quote_volume": 26065.40229, "trades": 195, "taker_buy_base": 407784.7, "taker_buy_quote": 13453.4806 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0331, "high": 0.0335, "low": 0.033, "close": 0.033, "volume": 658632.2, "close_time": 1768823999999, "quote_volume": 21862.7671, "trades": 151, "taker_buy_base": 367339.0, "taker_buy_quote": 12194.51998 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0327, "close": 0.0329, "volume": 963776.3, "close_time": 1768838399999, "quote_volume": 31700.95196, "trades": 211, "taker_buy_base": 467067.1, "taker_buy_quote": 15368.06101 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0329, "high": 0.034, "low": 0.0329, "close": 0.0337, "volume": 1104677.5, "close_time": 1768852799999, "quote_volume": 37009.38599, "trades": 262, "taker_buy_base": 538735.5, "taker_buy_quote": 18065.98202 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0332, "close": 0.0336, "volume": 724811.5, "close_time": 1768867199999, "quote_volume": 24324.46554, "trades": 208, "taker_buy_base": 415264.6, "taker_buy_quote": 13941.46021 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0333, "close": 0.0334, "volume": 1558165.5, "close_time": 1768881599999, "quote_volume": 52233.55604, "trades": 466, "taker_buy_base": 815776.1, "taker_buy_quote": 27358.33082 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0326, "close": 0.0327, "volume": 1286429.9, "close_time": 1768895999999, "quote_volume": 42590.33719, "trades": 353, "taker_buy_base": 458274.7, "taker_buy_quote": 15241.7073 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0321, "close": 0.0321, "volume": 641808.2, "close_time": 1768910399999, "quote_volume": 20774.7735, "trades": 246, "taker_buy_base": 373089.0, "taker_buy_quote": 12091.46158 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0321, "high": 0.0324, "low": 0.0317, "close": 0.032, "volume": 725637.7, "close_time": 1768924799999, "quote_volume": 23233.44575, "trades": 331, "taker_buy_base": 440106.0, "taker_buy_quote": 14097.55656 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0308, "close": 0.031, "volume": 699459.4, "close_time": 1768939199999, "quote_volume": 21925.93693, "trades": 308, "taker_buy_base": 362409.8, "taker_buy_quote": 11356.72233 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.031, "high": 0.0313, "low": 0.0302, "close": 0.0304, "volume": 667534.2, "close_time": 1768953599999, "quote_volume": 20460.93684, "trades": 207, "taker_buy_base": 290843.4, "taker_buy_quote": 8938.04654 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0305, "high": 0.0319, "low": 0.0305, "close": 0.0317, "volume": 285830.1, "close_time": 1768967999999, "quote_volume": 8947.74216, "trades": 174, "taker_buy_base": 154044.6, "taker_buy_quote": 4813.11467 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0313, "close": 0.0314, "volume": 308003.6, "close_time": 1768982399999, "quote_volume": 9742.71675, "trades": 151, "taker_buy_base": 192508.2, "taker_buy_quote": 6088.44705 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0309, "close": 0.0309, "volume": 556755.8, "close_time": 1768996799999, "quote_volume": 17459.83584, "trades": 283, "taker_buy_base": 197031.5, "taker_buy_quote": 6189.0099 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.031, "high": 0.0313, "low": 0.0301, "close": 0.0311, "volume": 1766968.5, "close_time": 1769011199999, "quote_volume": 54015.0081, "trades": 509, "taker_buy_base": 742792.7, "taker_buy_quote": 22799.47814 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0294, "close": 0.0312, "volume": 1429010.2, "close_time": 1769025599999, "quote_volume": 43143.15663, "trades": 476, "taker_buy_base": 819381.2, "taker_buy_quote": 24791.57716 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0302, "close": 0.0303, "volume": 817517.8, "close_time": 1769039999999, "quote_volume": 25219.69814, "trades": 275, "taker_buy_base": 316205.2, "taker_buy_quote": 9759.62429 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0304, "high": 0.0311, "low": 0.0304, "close": 0.0306, "volume": 331499.4, "close_time": 1769054399999, "quote_volume": 10194.71796, "trades": 204, "taker_buy_base": 180803.0, "taker_buy_quote": 5562.56617 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0302, "close": 0.0303, "volume": 508827.2, "close_time": 1769068799999, "quote_volume": 15504.87101, "trades": 199, "taker_buy_base": 285461.5, "taker_buy_quote": 8703.67291 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0298, "close": 0.0299, "volume": 422713.0, "close_time": 1769083199999, "quote_volume": 12754.37927, "trades": 236, "taker_buy_base": 204891.0, "taker_buy_quote": 6194.47538 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0287, "close": 0.029, "volume": 678442.9, "close_time": 1769097599999, "quote_volume": 19962.67042, "trades": 297, "taker_buy_base": 348033.8, "taker_buy_quote": 10228.12177 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0288, "close": 0.0292, "volume": 827587.8, "close_time": 1769111999999, "quote_volume": 24002.47781, "trades": 345, "taker_buy_base": 297980.3, "taker_buy_quote": 8682.2817 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.029, "high": 0.0294, "low": 0.029, "close": 0.0293, "volume": 362971.3, "close_time": 1769126399999, "quote_volume": 10601.51901, "trades": 217, "taker_buy_base": 275099.9, "taker_buy_quote": 8034.8257 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0292, "close": 0.0295, "volume": 269568.8, "close_time": 1769140799999, "quote_volume": 7923.74899, "trades": 151, "taker_buy_base": 112342.5, "taker_buy_quote": 3305.83517 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0295, "high": 0.0304, "low": 0.0294, "close": 0.0304, "volume": 367113.4, "close_time": 1769155199999, "quote_volume": 11033.94186, "trades": 207, "taker_buy_base": 202373.5, "taker_buy_quote": 6088.10969 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0295, "close": 0.0298, "volume": 339050.0, "close_time": 1769169599999, "quote_volume": 10091.73432, "trades": 200, "taker_buy_base": 135823.4, "taker_buy_quote": 4035.59161 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0294, "close": 0.0302, "volume": 422817.6, "close_time": 1769183999999, "quote_volume": 12697.00723, "trades": 203, "taker_buy_base": 239636.1, "taker_buy_quote": 7203.61462 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0294, "close": 0.0294, "volume": 683344.2, "close_time": 1769198399999, "quote_volume": 20498.66639, "trades": 233, "taker_buy_base": 248194.8, "taker_buy_quote": 7467.98146 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0291, "close": 0.0293, "volume": 282893.2, "close_time": 1769212799999, "quote_volume": 8304.90403, "trades": 151, "taker_buy_base": 216685.0, "taker_buy_quote": 6363.03612 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0294, "high": 0.0303, "low": 0.0293, "close": 0.0301, "volume": 283932.8, "close_time": 1769227199999, "quote_volume": 8430.97828, "trades": 157, "taker_buy_base": 113921.2, "taker_buy_quote": 3396.24706 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0298, "close": 0.0301, "volume": 988237.5, "close_time": 1769241599999, "quote_volume": 29566.25429, "trades": 331, "taker_buy_base": 639098.7, "taker_buy_quote": 19115.88771 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 269566.3, "close_time": 1769255999999, "quote_volume": 8133.93607, "trades": 137, "taker_buy_base": 92393.1, "taker_buy_quote": 2785.26966 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0298, "close": 0.03, "volume": 298190.0, "close_time": 1769270399999, "quote_volume": 8995.37386, "trades": 138, "taker_buy_base": 140378.2, "taker_buy_quote": 4242.15311 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0298, "close": 0.0302, "volume": 151053.7, "close_time": 1769284799999, "quote_volume": 4536.71261, "trades": 95, "taker_buy_base": 65119.2, "taker_buy_quote": 1957.99832 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0299, "close": 0.0301, "volume": 317480.1, "close_time": 1769299199999, "quote_volume": 9560.83204, "trades": 116, "taker_buy_base": 211943.2, "taker_buy_quote": 6376.56101 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0301, "high": 0.0307, "low": 0.0295, "close": 0.0296, "volume": 679372.2, "close_time": 1769313599999, "quote_volume": 20467.05369, "trades": 197, "taker_buy_base": 394586.3, "taker_buy_quote": 11914.34535 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0293, "close": 0.0298, "volume": 312736.9, "close_time": 1769327999999, "quote_volume": 9218.13308, "trades": 139, "taker_buy_base": 157450.1, "taker_buy_quote": 4646.73533 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0298, "high": 0.03, "low": 0.0294, "close": 0.0298, "volume": 545922.3, "close_time": 1769342399999, "quote_volume": 16242.01753, "trades": 140, "taker_buy_base": 213916.5, "taker_buy_quote": 6366.68011 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0292, "close": 0.0295, "volume": 409634.6, "close_time": 1769356799999, "quote_volume": 12168.06861, "trades": 223, "taker_buy_base": 196905.1, "taker_buy_quote": 5842.49912 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0274, "close": 0.0277, "volume": 948977.9, "close_time": 1769371199999, "quote_volume": 26897.12469, "trades": 322, "taker_buy_base": 463754.2, "taker_buy_quote": 13189.17513 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0277, "high": 0.0281, "low": 0.0272, "close": 0.0281, "volume": 855502.9, "close_time": 1769385599999, "quote_volume": 23651.51418, "trades": 298, "taker_buy_base": 477445.8, "taker_buy_quote": 13192.68304 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0281, "high": 0.0293, "low": 0.028, "close": 0.0283, "volume": 602787.2, "close_time": 1769399999999, "quote_volume": 17283.46256, "trades": 353, "taker_buy_base": 287321.8, "taker_buy_quote": 8247.28075 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0284, "high": 0.0291, "low": 0.0283, "close": 0.0289, "volume": 378706.5, "close_time": 1769414399999, "quote_volume": 10891.90952, "trades": 201, "taker_buy_base": 176911.3, "taker_buy_quote": 5093.24577 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.029, "high": 0.0292, "low": 0.0287, "close": 0.0292, "volume": 354475.3, "close_time": 1769428799999, "quote_volume": 10289.68951, "trades": 196, "taker_buy_base": 219350.5, "taker_buy_quote": 6364.22201 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0292, "high": 0.0297, "low": 0.0276, "close": 0.0292, "volume": 2649286.8, "close_time": 1769443199999, "quote_volume": 76995.42497, "trades": 577, "taker_buy_base": 762926.0, "taker_buy_quote": 22393.77634 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0293, "high": 0.0296, "low": 0.029, "close": 0.0291, "volume": 757952.9, "close_time": 1769457599999, "quote_volume": 22204.40645, "trades": 307, "taker_buy_base": 379365.5, "taker_buy_quote": 11131.29104 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0291, "high": 0.0296, "low": 0.029, "close": 0.0293, "volume": 411308.8, "close_time": 1769471999999, "quote_volume": 12027.10617, "trades": 206, "taker_buy_base": 271988.0, "taker_buy_quote": 7958.61568 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0288, "close": 0.0288, "volume": 458062.6, "close_time": 1769486399999, "quote_volume": 13300.65224, "trades": 159, "taker_buy_base": 227700.9, "taker_buy_quote": 6607.47414 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0288, "high": 0.0293, "low": 0.0288, "close": 0.0292, "volume": 554282.4, "close_time": 1769500799999, "quote_volume": 16021.40778, "trades": 153, "taker_buy_base": 284100.2, "taker_buy_quote": 8217.98779 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0288, "close": 0.0289, "volume": 289069.4, "close_time": 1769515199999, "quote_volume": 8367.24891, "trades": 86, "taker_buy_base": 71887.4, "taker_buy_quote": 2083.3704 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0284, "close": 0.0292, "volume": 496918.2, "close_time": 1769529599999, "quote_volume": 14256.71702, "trades": 187, "taker_buy_base": 216360.8, "taker_buy_quote": 6208.80303 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0293, "high": 0.03, "low": 0.0283, "close": 0.029, "volume": 770472.6, "close_time": 1769543999999, "quote_volume": 22465.19689, "trades": 255, "taker_buy_base": 294009.0, "taker_buy_quote": 8589.22507 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0289, "high": 0.0293, "low": 0.0288, "close": 0.029, "volume": 255087.9, "close_time": 1769558399999, "quote_volume": 7408.83527, "trades": 70, "taker_buy_base": 158275.5, "taker_buy_quote": 4597.16105 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0287, "close": 0.0287, "volume": 195405.8, "close_time": 1769572799999, "quote_volume": 5640.11532, "trades": 70, "taker_buy_base": 90451.8, "taker_buy_quote": 2611.83313 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0286, "close": 0.0288, "volume": 215273.3, "close_time": 1769587199999, "quote_volume": 6196.17445, "trades": 83, "taker_buy_base": 137677.2, "taker_buy_quote": 3966.57662 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0288, "high": 0.0304, "low": 0.0286, "close": 0.0303, "volume": 941667.7, "close_time": 1769601599999, "quote_volume": 27752.51195, "trades": 227, "taker_buy_base": 409061.3, "taker_buy_quote": 12077.07572 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0288, "close": 0.0289, "volume": 546367.8, "close_time": 1769615999999, "quote_volume": 16158.87026, "trades": 135, "taker_buy_base": 189612.5, "taker_buy_quote": 5652.00632 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0284, "close": 0.0288, "volume": 232412.4, "close_time": 1769630399999, "quote_volume": 6652.74518, "trades": 66, "taker_buy_base": 78247.8, "taker_buy_quote": 2241.21019 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.029, "high": 0.0295, "low": 0.0286, "close": 0.0292, "volume": 260418.4, "close_time": 1769644799999, "quote_volume": 7530.54663, "trades": 68, "taker_buy_base": 109795.8, "taker_buy_quote": 3181.72737 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0281, "close": 0.0284, "volume": 363294.4, "close_time": 1769659199999, "quote_volume": 10390.06653, "trades": 72, "taker_buy_base": 170954.6, "taker_buy_quote": 4877.88181 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0283, "high": 0.0287, "low": 0.0282, "close": 0.0283, "volume": 1135552.9, "close_time": 1769673599999, "quote_volume": 32303.42681, "trades": 190, "taker_buy_base": 341210.1, "taker_buy_quote": 9714.81905 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0277, "close": 0.0278, "volume": 949922.3, "close_time": 1769687999999, "quote_volume": 26553.96045, "trades": 307, "taker_buy_base": 395373.0, "taker_buy_quote": 11047.35298 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0261, "close": 0.0267, "volume": 1069958.2, "close_time": 1769702399999, "quote_volume": 29264.24711, "trades": 247, "taker_buy_base": 329805.6, "taker_buy_quote": 8943.79374 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0265, "high": 0.0273, "low": 0.026, "close": 0.0264, "volume": 1330787.3, "close_time": 1769716799999, "quote_volume": 35171.74214, "trades": 275, "taker_buy_base": 602391.0, "taker_buy_quote": 15924.98025 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0263, "high": 0.0268, "low": 0.0262, "close": 0.0265, "volume": 714849.6, "close_time": 1769731199999, "quote_volume": 19002.05223, "trades": 130, "taker_buy_base": 173359.7, "taker_buy_quote": 4608.30318 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0252, "close": 0.0259, "volume": 1172693.3, "close_time": 1769745599999, "quote_volume": 30256.76448, "trades": 265, "taker_buy_base": 586915.9, "taker_buy_quote": 15124.28699 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0256, "close": 0.0261, "volume": 268003.7, "close_time": 1769759999999, "quote_volume": 6969.63656, "trades": 102, "taker_buy_base": 82165.6, "taker_buy_quote": 2142.27657 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0261, "high": 0.0269, "low": 0.0259, "close": 0.0267, "volume": 736726.7, "close_time": 1769774399999, "quote_volume": 19404.58845, "trades": 153, "taker_buy_base": 308620.8, "taker_buy_quote": 8105.62517 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.026, "close": 0.0264, "volume": 869921.8, "close_time": 1769788799999, "quote_volume": 22921.21357, "trades": 241, "taker_buy_base": 412783.1, "taker_buy_quote": 10882.18701 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0263, "high": 0.027, "low": 0.026, "close": 0.0268, "volume": 423664.4, "close_time": 1769803199999, "quote_volume": 11253.52026, "trades": 141, "taker_buy_base": 185705.6, "taker_buy_quote": 4929.65245 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0262, "close": 0.0265, "volume": 427764.5, "close_time": 1769817599999, "quote_volume": 11317.33484, "trades": 120, "taker_buy_base": 263335.7, "taker_buy_quote": 6964.90327 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0262, "close": 0.0262, "volume": 597901.8, "close_time": 1769831999999, "quote_volume": 15757.75934, "trades": 146, "taker_buy_base": 182918.2, "taker_buy_quote": 4831.90212 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0255, "close": 0.0256, "volume": 455469.6, "close_time": 1769846399999, "quote_volume": 11734.84407, "trades": 133, "taker_buy_base": 213918.3, "taker_buy_quote": 5491.86253 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0256, "high": 0.0256, "low": 0.025, "close": 0.0251, "volume": 2126782.1, "close_time": 1769860799999, "quote_volume": 53492.41492, "trades": 259, "taker_buy_base": 367198.7, "taker_buy_quote": 9268.59134 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0232, "close": 0.0235, "volume": 1526162.3, "close_time": 1769875199999, "quote_volume": 36429.40479, "trades": 302, "taker_buy_base": 747403.2, "taker_buy_quote": 17955.72942 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0209, "close": 0.0225, "volume": 4547164.8, "close_time": 1769889599999, "quote_volume": 100907.56302, "trades": 799, "taker_buy_base": 2052832.0, "taker_buy_quote": 45352.23185 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0225, "high": 0.0233, "low": 0.0221, "close": 0.0232, "volume": 617818.0, "close_time": 1769903999999, "quote_volume": 13982.24059, "trades": 273, "taker_buy_base": 360204.4, "taker_buy_quote": 8146.53112 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0233, "high": 0.0241, "low": 0.0231, "close": 0.0238, "volume": 1174715.6, "close_time": 1769918399999, "quote_volume": 27502.65148, "trades": 293, "taker_buy_base": 624239.5, "taker_buy_quote": 14598.06353 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0237, "close": 0.024, "volume": 280964.7, "close_time": 1769932799999, "quote_volume": 6747.1401, "trades": 127, "taker_buy_base": 154794.6, "taker_buy_quote": 3720.00517 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.024, "high": 0.0244, "low": 0.0237, "close": 0.0238, "volume": 1226539.7, "close_time": 1769947199999, "quote_volume": 29515.08263, "trades": 298, "taker_buy_base": 736120.1, "taker_buy_quote": 17687.71641 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0227, "close": 0.023, "volume": 1646379.4, "close_time": 1769961599999, "quote_volume": 38419.7874, "trades": 376, "taker_buy_base": 1030515.7, "taker_buy_quote": 24029.04795 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0229, "high": 0.0235, "low": 0.0228, "close": 0.0231, "volume": 2536624.3, "close_time": 1769975999999, "quote_volume": 58669.94702, "trades": 621, "taker_buy_base": 1550422.1, "taker_buy_quote": 35879.2252 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0223, "close": 0.0227, "volume": 2595252.8, "close_time": 1769990399999, "quote_volume": 59190.2707, "trades": 639, "taker_buy_base": 1557976.0, "taker_buy_quote": 35540.94628 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0227, "high": 0.0236, "low": 0.0222, "close": 0.023, "volume": 2690239.2, "close_time": 1770004799999, "quote_volume": 62187.75043, "trades": 709, "taker_buy_base": 1498020.8, "taker_buy_quote": 34628.70699 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0228, "high": 0.0233, "low": 0.0223, "close": 0.0229, "volume": 1176629.1, "close_time": 1770019199999, "quote_volume": 26791.80771, "trades": 347, "taker_buy_base": 557894.4, "taker_buy_quote": 12713.44172 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.023, "high": 0.0233, "low": 0.0228, "close": 0.0231, "volume": 967502.7, "close_time": 1770033599999, "quote_volume": 22372.33289, "trades": 288, "taker_buy_base": 620849.3, "taker_buy_quote": 14370.88461 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0232, "high": 0.0241, "low": 0.0231, "close": 0.024, "volume": 1990037.4, "close_time": 1770047999999, "quote_volume": 47028.60398, "trades": 473, "taker_buy_base": 1173940.1, "taker_buy_quote": 27748.55385 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.024, "high": 0.0241, "low": 0.0237, "close": 0.0238, "volume": 1637257.9, "close_time": 1770062399999, "quote_volume": 39124.85753, "trades": 358, "taker_buy_base": 800865.2, "taker_buy_quote": 19145.76723 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0236, "close": 0.0239, "volume": 568327.0, "close_time": 1770076799999, "quote_volume": 13530.8426, "trades": 216, "taker_buy_base": 379221.7, "taker_buy_quote": 9032.17765 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0239, "high": 0.024, "low": 0.0233, "close": 0.024, "volume": 1054217.5, "close_time": 1770091199999, "quote_volume": 24921.2525, "trades": 291, "taker_buy_base": 517805.2, "taker_buy_quote": 12256.44419 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.024, "high": 0.0247, "low": 0.0239, "close": 0.0245, "volume": 957485.9, "close_time": 1770105599999, "quote_volume": 23337.05432, "trades": 285, "taker_buy_base": 482147.4, "taker_buy_quote": 11752.57274 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0246, "high": 0.0248, "low": 0.024, "close": 0.0243, "volume": 825085.6, "close_time": 1770119999999, "quote_volume": 20114.33617, "trades": 244, "taker_buy_base": 508075.5, "taker_buy_quote": 12395.03651 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0239, "close": 0.0246, "volume": 1835824.3, "close_time": 1770134399999, "quote_volume": 44781.7091, "trades": 475, "taker_buy_base": 1261118.1, "taker_buy_quote": 30789.785 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0228, "close": 0.024, "volume": 2505856.1, "close_time": 1770148799999, "quote_volume": 58958.22773, "trades": 586, "taker_buy_base": 1403806.8, "taker_buy_quote": 33109.92861 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.024, "high": 0.025, "low": 0.0237, "close": 0.0239, "volume": 919954.5, "close_time": 1770163199999, "quote_volume": 22508.5461, "trades": 296, "taker_buy_base": 480959.2, "taker_buy_quote": 11770.6132 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.024, "high": 0.0246, "low": 0.024, "close": 0.0246, "volume": 226382.4, "close_time": 1770177599999, "quote_volume": 5482.90827, "trades": 100, "taker_buy_base": 165682.1, "taker_buy_quote": 4012.50955 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0239, "close": 0.0241, "volume": 483984.8, "close_time": 1770191999999, "quote_volume": 11695.18111, "trades": 134, "taker_buy_base": 275183.2, "taker_buy_quote": 6648.56107 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.024, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 330438.4, "close_time": 1770206399999, "quote_volume": 7882.09359, "trades": 103, "taker_buy_base": 143835.3, "taker_buy_quote": 3436.69385 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0238, "high": 0.024, "low": 0.0228, "close": 0.023, "volume": 839939.8, "close_time": 1770220799999, "quote_volume": 19578.84707, "trades": 213, "taker_buy_base": 471960.5, "taker_buy_quote": 11008.48551 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0225, "close": 0.0235, "volume": 1064623.4, "close_time": 1770235199999, "quote_volume": 24370.28732, "trades": 237, "taker_buy_base": 519638.4, "taker_buy_quote": 11932.7782 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0225, "close": 0.0229, "volume": 420218.0, "close_time": 1770249599999, "quote_volume": 9633.74639, "trades": 167, "taker_buy_base": 164034.6, "taker_buy_quote": 3760.98827 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0224, "close": 0.0224, "volume": 485438.9, "close_time": 1770263999999, "quote_volume": 11041.76384, "trades": 150, "taker_buy_base": 159632.3, "taker_buy_quote": 3635.40893 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0219, "close": 0.022, "volume": 254245.1, "close_time": 1770278399999, "quote_volume": 5649.37942, "trades": 111, "taker_buy_base": 93845.5, "taker_buy_quote": 2089.23676 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0221, "high": 0.0224, "low": 0.0213, "close": 0.0216, "volume": 783840.7, "close_time": 1770292799999, "quote_volume": 17152.72207, "trades": 196, "taker_buy_base": 460185.9, "taker_buy_quote": 10081.66149 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0199, "close": 0.0204, "volume": 1404154.2, "close_time": 1770307199999, "quote_volume": 29191.49, "trades": 404, "taker_buy_base": 583809.5, "taker_buy_quote": 12171.81673 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0204, "high": 0.0208, "low": 0.0198, "close": 0.0198, "volume": 1018110.2, "close_time": 1770321599999, "quote_volume": 20633.22495, "trades": 291, "taker_buy_base": 428469.3, "taker_buy_quote": 8728.51078 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.02, "high": 0.02, "low": 0.0188, "close": 0.0189, "volume": 2354029.2, "close_time": 1770335999999, "quote_volume": 45136.73877, "trades": 451, "taker_buy_base": 1474645.5, "taker_buy_quote": 28243.68501 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.019, "high": 0.0197, "low": 0.0171, "close": 0.0192, "volume": 2592692.8, "close_time": 1770350399999, "quote_volume": 47751.88401, "trades": 581, "taker_buy_base": 1283115.7, "taker_buy_quote": 23912.19083 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0191, "high": 0.0199, "low": 0.0191, "close": 0.0195, "volume": 613182.2, "close_time": 1770364799999, "quote_volume": 11924.35186, "trades": 112, "taker_buy_base": 353098.8, "taker_buy_quote": 6851.16001 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0195, "high": 0.0203, "low": 0.0192, "close": 0.0201, "volume": 791200.2, "close_time": 1770379199999, "quote_volume": 15708.44453, "trades": 122, "taker_buy_base": 352915.9, "taker_buy_quote": 7025.11977 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0201, "high": 0.0208, "low": 0.02, "close": 0.0208, "volume": 1238913.5, "close_time": 1770393599999, "quote_volume": 25480.44156, "trades": 268, "taker_buy_base": 764198.4, "taker_buy_quote": 15726.10201 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0207, "high": 0.0217, "low": 0.0207, "close": 0.0211, "volume": 1801555.2, "close_time": 1770407999999, "quote_volume": 38127.03922, "trades": 333, "taker_buy_base": 842216.8, "taker_buy_quote": 17868.54773 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0208, "close": 0.0209, "volume": 758993.0, "close_time": 1770422399999, "quote_volume": 15905.87608, "trades": 158, "taker_buy_base": 409261.6, "taker_buy_quote": 8573.79018 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.021, "high": 0.021, "low": 0.0205, "close": 0.0209, "volume": 984543.1, "close_time": 1770436799999, "quote_volume": 20431.04325, "trades": 190, "taker_buy_base": 480059.3, "taker_buy_quote": 9960.89836 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.021, "high": 0.021, "low": 0.0198, "close": 0.02, "volume": 1567545.9, "close_time": 1770451199999, "quote_volume": 31974.15668, "trades": 310, "taker_buy_base": 781695.1, "taker_buy_quote": 15913.79738 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 691134.7, "close_time": 1770465599999, "quote_volume": 13847.38216, "trades": 120, "taker_buy_base": 328525.2, "taker_buy_quote": 6582.01445 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0201, "high": 0.0207, "low": 0.02, "close": 0.0204, "volume": 714278.6, "close_time": 1770479999999, "quote_volume": 14537.6126, "trades": 163, "taker_buy_base": 446105.8, "taker_buy_quote": 9096.54338 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0204, "high": 0.0211, "low": 0.0204, "close": 0.0207, "volume": 1607066.0, "close_time": 1770494399999, "quote_volume": 33225.77487, "trades": 303, "taker_buy_base": 861451.7, "taker_buy_quote": 17805.77328 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 398564.8, "close_time": 1770508799999, "quote_volume": 8234.99497, "trades": 67, "taker_buy_base": 118037.3, "taker_buy_quote": 2447.51177 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 440001.1, "close_time": 1770523199999, "quote_volume": 9001.17852, "trades": 85, "taker_buy_base": 283674.9, "taker_buy_quote": 5804.65811 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 360379.1, "close_time": 1770537599999, "quote_volume": 7284.63042, "trades": 78, "taker_buy_base": 122061.4, "taker_buy_quote": 2469.50402 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0202, "high": 0.0205, "low": 0.02, "close": 0.0203, "volume": 734390.9, "close_time": 1770551999999, "quote_volume": 14858.75166, "trades": 124, "taker_buy_base": 493379.8, "taker_buy_quote": 9984.55555 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 657178.0, "close_time": 1770566399999, "quote_volume": 13246.48034, "trades": 125, "taker_buy_base": 358830.5, "taker_buy_quote": 7235.96062 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02, "high": 0.0201, "low": 0.0195, "close": 0.0199, "volume": 575151.4, "close_time": 1770580799999, "quote_volume": 11405.70191, "trades": 103, "taker_buy_base": 318890.2, "taker_buy_quote": 6309.8383 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0198, "high": 0.02, "low": 0.0194, "close": 0.0196, "volume": 1399127.5, "close_time": 1770595199999, "quote_volume": 27567.25451, "trades": 179, "taker_buy_base": 785520.2, "taker_buy_quote": 15494.32473 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 1539781.4, "close_time": 1770609599999, "quote_volume": 30246.11517, "trades": 186, "taker_buy_base": 818728.1, "taker_buy_quote": 16097.1055 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 768182.3, "close_time": 1770623999999, "quote_volume": 15105.14272, "trades": 153, "taker_buy_base": 485478.0, "taker_buy_quote": 9543.21937 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0188, "close": 0.019, "volume": 985602.8, "close_time": 1770638399999, "quote_volume": 18888.77996, "trades": 181, "taker_buy_base": 599042.1, "taker_buy_quote": 11449.46786 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.019, "high": 0.0195, "low": 0.019, "close": 0.0193, "volume": 1001076.8, "close_time": 1770652799999, "quote_volume": 19245.84824, "trades": 223, "taker_buy_base": 521499.1, "taker_buy_quote": 10024.30214 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0194, "high": 0.0201, "low": 0.0193, "close": 0.02, "volume": 1097808.8, "close_time": 1770667199999, "quote_volume": 21709.6392, "trades": 223, "taker_buy_base": 627831.6, "taker_buy_quote": 12407.81243 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0196, "close": 0.0197, "volume": 337163.2, "close_time": 1770681599999, "quote_volume": 6673.38613, "trades": 72, "taker_buy_base": 125870.5, "taker_buy_quote": 2488.25702 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0193, "close": 0.0194, "volume": 750492.0, "close_time": 1770695999999, "quote_volume": 14706.6368, "trades": 124, "taker_buy_base": 344411.9, "taker_buy_quote": 6733.5146 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0189, "close": 0.019, "volume": 950208.7, "close_time": 1770710399999, "quote_volume": 18238.15338, "trades": 191, "taker_buy_base": 539191.3, "taker_buy_quote": 10346.92071 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.019, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 1283706.0, "close_time": 1770724799999, "quote_volume": 24281.08371, "trades": 895, "taker_buy_base": 688971.6, "taker_buy_quote": 13039.38294 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0187, "close": 0.0189, "volume": 1174523.2, "close_time": 1770739199999, "quote_volume": 22221.24906, "trades": 223, "taker_buy_base": 680258.1, "taker_buy_quote": 12879.3071 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0189, "high": 0.019, "low": 0.0186, "close": 0.0187, "volume": 979504.6, "close_time": 1770753599999, "quote_volume": 18497.77078, "trades": 186, "taker_buy_base": 538983.5, "taker_buy_quote": 10183.95216 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 409112.7, "close_time": 1770767999999, "quote_volume": 7652.52228, "trades": 74, "taker_buy_base": 132683.8, "taker_buy_quote": 2485.75332 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 452785.5, "close_time": 1770782399999, "quote_volume": 8537.35677, "trades": 96, "taker_buy_base": 170721.6, "taker_buy_quote": 3223.03719 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0183, "close": 0.0184, "volume": 1205689.6, "close_time": 1770796799999, "quote_volume": 22375.98626, "trades": 246, "taker_buy_base": 657307.0, "taker_buy_quote": 12200.68037 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 1069968.0, "close_time": 1770811199999, "quote_volume": 19511.38799, "trades": 189, "taker_buy_base": 471446.4, "taker_buy_quote": 8613.9196 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0182, "high": 0.0191, "low": 0.0181, "close": 0.0182, "volume": 2381045.9, "close_time": 1770825599999, "quote_volume": 43846.67563, "trades": 392, "taker_buy_base": 1130983.0, "taker_buy_quote": 20867.09569 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0181, "close": 0.0186, "volume": 1490316.0, "close_time": 1770839999999, "quote_volume": 27469.78674, "trades": 191, "taker_buy_base": 989083.0, "taker_buy_quote": 18263.18819 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0186, "high": 0.0193, "low": 0.0185, "close": 0.0189, "volume": 1296549.8, "close_time": 1770854399999, "quote_volume": 24507.31832, "trades": 224, "taker_buy_base": 753708.4, "taker_buy_quote": 14269.45475 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.019, "high": 0.0196, "low": 0.019, "close": 0.0195, "volume": 444606.9, "close_time": 1770868799999, "quote_volume": 8587.94529, "trades": 116, "taker_buy_base": 265271.5, "taker_buy_quote": 5124.32524 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0195, "high": 0.0202, "low": 0.0195, "close": 0.02, "volume": 1850192.1, "close_time": 1770883199999, "quote_volume": 36977.8531, "trades": 226, "taker_buy_base": 1186970.8, "taker_buy_quote": 23777.92571 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02, "high": 0.0204, "low": 0.0198, "close": 0.0202, "volume": 1675645.5, "close_time": 1770897599999, "quote_volume": 33560.02903, "trades": 258, "taker_buy_base": 1061646.2, "taker_buy_quote": 21193.90028 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0195, "close": 0.0195, "volume": 1706859.4, "close_time": 1770911999999, "quote_volume": 33655.14694, "trades": 212, "taker_buy_base": 856562.6, "taker_buy_quote": 16906.06808 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0191, "close": 0.0194, "volume": 1699243.9, "close_time": 1770926399999, "quote_volume": 32857.55256, "trades": 316, "taker_buy_base": 895663.0, "taker_buy_quote": 17330.49522 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0192, "close": 0.0196, "volume": 746710.6, "close_time": 1770940799999, "quote_volume": 14402.83404, "trades": 83, "taker_buy_base": 539115.0, "taker_buy_quote": 10386.67608 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 239266.3, "close_time": 1770955199999, "quote_volume": 4675.58235, "trades": 60, "taker_buy_base": 160219.6, "taker_buy_quote": 3128.5347 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 213158.3, "close_time": 1770969599999, "quote_volume": 4144.31731, "trades": 64, "taker_buy_base": 140402.4, "taker_buy_quote": 2730.93866 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0195, "close": 0.0197, "volume": 374131.3, "close_time": 1770983999999, "quote_volume": 7382.6267, "trades": 88, "taker_buy_base": 268558.9, "taker_buy_quote": 5299.77423 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0196, "high": 0.0205, "low": 0.0196, "close": 0.0202, "volume": 1572749.5, "close_time": 1770998399999, "quote_volume": 31439.09871, "trades": 318, "taker_buy_base": 984391.3, "taker_buy_quote": 19671.05646 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0203, "close": 0.0206, "volume": 629715.0, "close_time": 1771012799999, "quote_volume": 12927.8123, "trades": 131, "taker_buy_base": 327903.8, "taker_buy_quote": 6729.20394 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0207, "volume": 595079.9, "close_time": 1771027199999, "quote_volume": 12275.73071, "trades": 81, "taker_buy_base": 386547.1, "taker_buy_quote": 7980.66215 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0208, "high": 0.0212, "low": 0.0206, "close": 0.0212, "volume": 719604.6, "close_time": 1771041599999, "quote_volume": 15016.00218, "trades": 155, "taker_buy_base": 324471.6, "taker_buy_quote": 6772.35247 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.021, "volume": 329060.9, "close_time": 1771055999999, "quote_volume": 6905.41363, "trades": 66, "taker_buy_base": 138508.9, "taker_buy_quote": 2908.81956 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.0212, "volume": 359031.2, "close_time": 1771070399999, "quote_volume": 7580.70165, "trades": 166, "taker_buy_base": 227703.4, "taker_buy_quote": 4804.33361 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0211, "close": 0.0215, "volume": 864164.5, "close_time": 1771084799999, "quote_volume": 18345.6604, "trades": 172, "taker_buy_base": 519933.9, "taker_buy_quote": 11031.45221 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0215, "high": 0.0219, "low": 0.0215, "close": 0.0218, "volume": 738595.1, "close_time": 1771099199999, "quote_volume": 16016.67981, "trades": 163, "taker_buy_base": 443760.0, "taker_buy_quote": 9622.47345 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0215, "close": 0.0215, "volume": 910616.5, "close_time": 1771113599999, "quote_volume": 19704.6031, "trades": 178, "taker_buy_base": 445689.7, "taker_buy_quote": 9642.01564 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0211, "close": 0.0214, "volume": 1082203.1, "close_time": 1771127999999, "quote_volume": 23048.9614, "trades": 228, "taker_buy_base": 623690.2, "taker_buy_quote": 13287.82977 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0213, "close": 0.0213, "volume": 435002.7, "close_time": 1771142399999, "quote_volume": 9323.19138, "trades": 89, "taker_buy_base": 238029.9, "taker_buy_quote": 5102.80409 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0207, "close": 0.0208, "volume": 701599.8, "close_time": 1771156799999, "quote_volume": 14735.20462, "trades": 143, "taker_buy_base": 308830.8, "taker_buy_quote": 6486.13475 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0201, "close": 0.0203, "volume": 640767.4, "close_time": 1771171199999, "quote_volume": 13071.56549, "trades": 147, "taker_buy_base": 345372.6, "taker_buy_quote": 7041.91062 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0198, "close": 0.0199, "volume": 1441178.5, "close_time": 1771185599999, "quote_volume": 28786.99609, "trades": 334, "taker_buy_base": 672064.1, "taker_buy_quote": 13421.85855 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02, "high": 0.0202, "low": 0.0199, "close": 0.0202, "volume": 248372.6, "close_time": 1771199999999, "quote_volume": 4986.545, "trades": 59, "taker_buy_base": 172611.4, "taker_buy_quote": 3469.3404 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 418104.6, "close_time": 1771214399999, "quote_volume": 8468.53892, "trades": 108, "taker_buy_base": 197584.5, "taker_buy_quote": 4003.84828 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0202, "volume": 292227.4, "close_time": 1771228799999, "quote_volume": 5932.85735, "trades": 56, "taker_buy_base": 163654.9, "taker_buy_quote": 3326.15405 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 638777.4, "close_time": 1771243199999, "quote_volume": 12915.80602, "trades": 108, "taker_buy_base": 393233.9, "taker_buy_quote": 7951.22289 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0202, "high": 0.0207, "low": 0.02, "close": 0.0201, "volume": 1978635.9, "close_time": 1771257599999, "quote_volume": 40183.35176, "trades": 383, "taker_buy_base": 1116736.2, "taker_buy_quote": 22674.24277 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0201, "high": 0.0206, "low": 0.0201, "close": 0.0205, "volume": 786335.6, "close_time": 1771271999999, "quote_volume": 15962.86695, "trades": 174, "taker_buy_base": 375900.5, "taker_buy_quote": 7633.74974 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0203, "close": 0.0206, "volume": 551846.3, "close_time": 1771286399999, "quote_volume": 11344.69268, "trades": 89, "taker_buy_base": 409265.0, "taker_buy_quote": 8413.06818 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0206, "high": 0.0212, "low": 0.0206, "close": 0.0209, "volume": 677223.5, "close_time": 1771300799999, "quote_volume": 14110.84348, "trades": 145, "taker_buy_base": 391691.1, "taker_buy_quote": 8154.41404 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0207, "volume": 534196.9, "close_time": 1771315199999, "quote_volume": 11044.53293, "trades": 84, "taker_buy_base": 314166.9, "taker_buy_quote": 6492.12994 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0206, "high": 0.021, "low": 0.0203, "close": 0.0209, "volume": 1624021.9, "close_time": 1771329599999, "quote_volume": 33589.43064, "trades": 242, "taker_buy_base": 918348.2, "taker_buy_quote": 19019.1386 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0202, "close": 0.0204, "volume": 2464331.0, "close_time": 1771343999999, "quote_volume": 50688.91572, "trades": 464, "taker_buy_base": 1242516.4, "taker_buy_quote": 25598.91118 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0202, "close": 0.0205, "volume": 1329538.1, "close_time": 1771358399999, "quote_volume": 27261.83964, "trades": 210, "taker_buy_base": 794864.4, "taker_buy_quote": 16316.90665 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 769006.3, "close_time": 1771372799999, "quote_volume": 15800.10632, "trades": 128, "taker_buy_base": 486227.5, "taker_buy_quote": 9993.76034 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0203, "close": 0.0206, "volume": 940431.0, "close_time": 1771387199999, "quote_volume": 19270.56915, "trades": 144, "taker_buy_base": 567601.8, "taker_buy_quote": 11639.24407 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 287488.8, "close_time": 1771401599999, "quote_volume": 5934.61367, "trades": 61, "taker_buy_base": 191750.9, "taker_buy_quote": 3959.85401 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 527921.8, "close_time": 1771415999999, "quote_volume": 10963.29619, "trades": 88, "taker_buy_base": 184052.6, "taker_buy_quote": 3824.68784 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0202, "close": 0.0205, "volume": 1499079.4, "close_time": 1771430399999, "quote_volume": 30587.27675, "trades": 225, "taker_buy_base": 772964.6, "taker_buy_quote": 15770.19266 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0197, "close": 0.0198, "volume": 1365171.6, "close_time": 1771444799999, "quote_volume": 27497.69308, "trades": 263, "taker_buy_base": 740556.4, "taker_buy_quote": 14918.11367 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0197, "volume": 1349760.6, "close_time": 1771459199999, "quote_volume": 26650.10862, "trades": 219, "taker_buy_base": 652279.1, "taker_buy_quote": 12890.95061 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0197, "high": 0.02, "low": 0.0196, "close": 0.02, "volume": 1724221.6, "close_time": 1771473599999, "quote_volume": 34104.77903, "trades": 170, "taker_buy_base": 621345.1, "taker_buy_quote": 12306.71743 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0198, "close": 0.0198, "volume": 736994.6, "close_time": 1771487999999, "quote_volume": 14670.91039, "trades": 68, "taker_buy_base": 396839.3, "taker_buy_quote": 7904.26265 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0193, "close": 0.0193, "volume": 1126639.3, "close_time": 1771502399999, "quote_volume": 21980.53217, "trades": 119, "taker_buy_base": 558079.8, "taker_buy_quote": 10891.73856 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0193, "high": 0.0194, "low": 0.019, "close": 0.0191, "volume": 1361461.6, "close_time": 1771516799999, "quote_volume": 26083.3687, "trades": 131, "taker_buy_base": 747632.4, "taker_buy_quote": 14327.65781 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.019, "high": 0.0193, "low": 0.0189, "close": 0.0192, "volume": 1846897.3, "close_time": 1771531199999, "quote_volume": 35210.51958, "trades": 152, "taker_buy_base": 1163328.2, "taker_buy_quote": 22178.94053 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 1058762.1, "close_time": 1771545599999, "quote_volume": 20449.33228, "trades": 106, "taker_buy_base": 619401.8, "taker_buy_quote": 11974.21827 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 744123.4, "close_time": 1771559999999, "quote_volume": 14506.73796, "trades": 94, "taker_buy_base": 433606.2, "taker_buy_quote": 8466.79013 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0194, "close": 0.0197, "volume": 1351151.9, "close_time": 1771574399999, "quote_volume": 26380.66326, "trades": 145, "taker_buy_base": 719462.1, "taker_buy_quote": 14056.18957 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0197, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 544494.8, "close_time": 1771588799999, "quote_volume": 10843.68994, "trades": 70, "taker_buy_base": 244239.1, "taker_buy_quote": 4866.34146 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0193, "close": 0.0202, "volume": 3703132.7, "close_time": 1771603199999, "quote_volume": 73911.04804, "trades": 578, "taker_buy_base": 1693579.0, "taker_buy_quote": 33830.42583 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0197, "close": 0.0199, "volume": 2866653.8, "close_time": 1771617599999, "quote_volume": 57264.71914, "trades": 412, "taker_buy_base": 1394381.6, "taker_buy_quote": 27892.26728 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0199, "close": 0.02, "volume": 1263401.4, "close_time": 1771631999999, "quote_volume": 25423.91026, "trades": 169, "taker_buy_base": 813361.6, "taker_buy_quote": 16378.08621 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02, "high": 0.0202, "low": 0.0199, "close": 0.0202, "volume": 1169353.8, "close_time": 1771646399999, "quote_volume": 23514.88243, "trades": 184, "taker_buy_base": 662394.7, "taker_buy_quote": 13320.72737 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 513113.3, "close_time": 1771660799999, "quote_volume": 10330.30169, "trades": 84, "taker_buy_base": 236790.5, "taker_buy_quote": 4764.81779 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 1034410.7, "close_time": 1771675199999, "quote_volume": 20834.30256, "trades": 137, "taker_buy_base": 613238.9, "taker_buy_quote": 12363.306 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 1104429.2, "close_time": 1771689599999, "quote_volume": 22202.19809, "trades": 184, "taker_buy_base": 562626.3, "taker_buy_quote": 11317.2027 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 808871.0, "close_time": 1771703999999, "quote_volume": 16049.70992, "trades": 120, "taker_buy_base": 492494.1, "taker_buy_quote": 9777.69308 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 784420.8, "close_time": 1771718399999, "quote_volume": 15508.91345, "trades": 122, "taker_buy_base": 317761.8, "taker_buy_quote": 6292.83577 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0192, "close": 0.0193, "volume": 1169884.1, "close_time": 1771732799999, "quote_volume": 22690.07154, "trades": 140, "taker_buy_base": 586563.4, "taker_buy_quote": 11380.80202 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 485760.0, "close_time": 1771747199999, "quote_volume": 9334.02373, "trades": 58, "taker_buy_base": 278370.7, "taker_buy_quote": 5351.64801 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 1016140.9, "close_time": 1771761599999, "quote_volume": 19568.22641, "trades": 108, "taker_buy_base": 456495.5, "taker_buy_quote": 8801.38456 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0187, "close": 0.0189, "volume": 933303.8, "close_time": 1771775999999, "quote_volume": 17704.81509, "trades": 191, "taker_buy_base": 601160.3, "taker_buy_quote": 11399.48945 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 1007029.1, "close_time": 1771790399999, "quote_volume": 19063.90939, "trades": 122, "taker_buy_base": 462072.2, "taker_buy_quote": 8751.81676 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.019, "volume": 1330975.7, "close_time": 1771804799999, "quote_volume": 25100.66348, "trades": 123, "taker_buy_base": 692298.1, "taker_buy_quote": 13072.79576 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0179, "close": 0.0181, "volume": 3173933.3, "close_time": 1771819199999, "quote_volume": 57787.55983, "trades": 444, "taker_buy_base": 1519770.2, "taker_buy_quote": 27655.69433 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0181, "high": 0.0186, "low": 0.0181, "close": 0.0186, "volume": 653182.9, "close_time": 1771833599999, "quote_volume": 11987.01036, "trades": 112, "taker_buy_base": 321591.5, "taker_buy_quote": 5906.50437 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0186, "high": 0.019, "low": 0.0186, "close": 0.019, "volume": 1181040.7, "close_time": 1771847999999, "quote_volume": 22213.9123, "trades": 158, "taker_buy_base": 692923.8, "taker_buy_quote": 13043.295 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.019, "high": 0.0193, "low": 0.0186, "close": 0.0187, "volume": 2169367.1, "close_time": 1771862399999, "quote_volume": 41044.61675, "trades": 260, "taker_buy_base": 1064718.3, "taker_buy_quote": 20144.2047 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0181, "close": 0.0182, "volume": 8209190.6, "close_time": 1771876799999, "quote_volume": 150917.1915, "trades": 602, "taker_buy_base": 6901119.1, "taker_buy_quote": 126827.0637 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0182, "high": 0.0186, "low": 0.0181, "close": 0.0184, "volume": 624552.8, "close_time": 1771891199999, "quote_volume": 11441.4259, "trades": 150, "taker_buy_base": 322268.8, "taker_buy_quote": 5908.04823 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0182, "close": 0.0182, "volume": 1418303.5, "close_time": 1771905599999, "quote_volume": 26087.4325, "trades": 296, "taker_buy_base": 702283.3, "taker_buy_quote": 12918.59831 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 1166683.5, "close_time": 1771919999999, "quote_volume": 21126.67578, "trades": 148, "taker_buy_base": 653098.8, "taker_buy_quote": 11827.60327 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.018, "high": 0.0184, "low": 0.018, "close": 0.0184, "volume": 737457.6, "close_time": 1771934399999, "quote_volume": 13379.08875, "trades": 126, "taker_buy_base": 390051.4, "taker_buy_quote": 7073.21723 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0183, "high": 0.0189, "low": 0.0183, "close": 0.0189, "volume": 1803383.1, "close_time": 1771948799999, "quote_volume": 33345.74407, "trades": 342, "taker_buy_base": 833586.4, "taker_buy_quote": 15421.0493 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 747040.1, "close_time": 1771963199999, "quote_volume": 14062.65784, "trades": 132, "taker_buy_base": 469009.7, "taker_buy_quote": 8830.67373 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 577404.8, "close_time": 1771977599999, "quote_volume": 10833.01149, "trades": 96, "taker_buy_base": 296377.1, "taker_buy_quote": 5559.44047 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0187, "high": 0.0194, "low": 0.0186, "close": 0.0192, "volume": 1328608.5, "close_time": 1771991999999, "quote_volume": 25543.29939, "trades": 229, "taker_buy_base": 720683.4, "taker_buy_quote": 13849.18778 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0189, "close": 0.0191, "volume": 788451.4, "close_time": 1772006399999, "quote_volume": 15027.6662, "trades": 162, "taker_buy_base": 369926.5, "taker_buy_quote": 7056.24021 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 698209.6, "close_time": 1772020799999, "quote_volume": 13393.38563, "trades": 161, "taker_buy_base": 365731.3, "taker_buy_quote": 7020.04147 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0192, "high": 0.0199, "low": 0.0192, "close": 0.0199, "volume": 1204632.6, "close_time": 1772035199999, "quote_volume": 23615.20445, "trades": 235, "taker_buy_base": 664999.3, "taker_buy_quote": 13026.62721 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 2140333.5, "close_time": 1772049599999, "quote_volume": 43080.95518, "trades": 298, "taker_buy_base": 1157321.8, "taker_buy_quote": 23309.06314 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0197, "close": 0.0198, "volume": 1100718.0, "close_time": 1772063999999, "quote_volume": 22255.43246, "trades": 208, "taker_buy_base": 408116.3, "taker_buy_quote": 8234.76169 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 1441617.1, "close_time": 1772078399999, "quote_volume": 28521.44875, "trades": 207, "taker_buy_base": 721320.6, "taker_buy_quote": 14264.8652 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0195, "close": 0.0195, "volume": 720294.8, "close_time": 1772092799999, "quote_volume": 14148.16384, "trades": 127, "taker_buy_base": 254605.3, "taker_buy_quote": 5022.38622 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0194, "close": 0.0194, "volume": 1082237.0, "close_time": 1772107199999, "quote_volume": 21258.70651, "trades": 162, "taker_buy_base": 517547.1, "taker_buy_quote": 10168.4814 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.019, "close": 0.0191, "volume": 1319435.0, "close_time": 1772121599999, "quote_volume": 25437.88921, "trades": 380, "taker_buy_base": 586447.1, "taker_buy_quote": 11318.69931 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0187, "close": 0.0193, "volume": 986351.7, "close_time": 1772135999999, "quote_volume": 18754.87196, "trades": 184, "taker_buy_base": 470857.1, "taker_buy_quote": 8977.1026 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 642635.7, "close_time": 1772150399999, "quote_volume": 12353.6591, "trades": 109, "taker_buy_base": 339691.6, "taker_buy_quote": 6530.15055 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0193, "volume": 585615.0, "close_time": 1772164799999, "quote_volume": 11194.05052, "trades": 95, "taker_buy_base": 341714.2, "taker_buy_quote": 6537.36038 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0194, "high": 0.0198, "low": 0.0194, "close": 0.0196, "volume": 1124732.9, "close_time": 1772179199999, "quote_volume": 21997.35996, "trades": 197, "taker_buy_base": 576660.3, "taker_buy_quote": 11278.80359 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0193, "close": 0.0195, "volume": 2110844.3, "close_time": 1772193599999, "quote_volume": 41390.21404, "trades": 403, "taker_buy_base": 1017977.6, "taker_buy_quote": 19964.03073 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.019, "close": 0.0191, "volume": 1585409.5, "close_time": 1772207999999, "quote_volume": 30637.49053, "trades": 349, "taker_buy_base": 772552.9, "taker_buy_quote": 14946.26679 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.019, "high": 0.0192, "low": 0.0186, "close": 0.0188, "volume": 832880.3, "close_time": 1772222399999, "quote_volume": 15747.63493, "trades": 177, "taker_buy_base": 401182.0, "taker_buy_quote": 7599.95108 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0189, "high": 0.019, "low": 0.0185, "close": 0.0189, "volume": 633136.4, "close_time": 1772236799999, "quote_volume": 11918.13257, "trades": 198, "taker_buy_base": 427639.1, "taker_buy_quote": 8054.10995 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.019, "high": 0.0195, "low": 0.0188, "close": 0.0189, "volume": 2265866.4, "close_time": 1772251199999, "quote_volume": 43558.26022, "trades": 450, "taker_buy_base": 1049801.8, "taker_buy_quote": 20218.54243 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0178, "close": 0.018, "volume": 1794107.4, "close_time": 1772265599999, "quote_volume": 32963.35801, "trades": 354, "taker_buy_base": 917084.5, "taker_buy_quote": 16914.08326 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0175, "close": 0.0178, "volume": 884791.5, "close_time": 1772279999999, "quote_volume": 15712.23652, "trades": 229, "taker_buy_base": 412517.5, "taker_buy_quote": 7334.64197 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0177, "high": 0.0182, "low": 0.0177, "close": 0.0179, "volume": 1594627.5, "close_time": 1772294399999, "quote_volume": 28609.37229, "trades": 350, "taker_buy_base": 808845.7, "taker_buy_quote": 14499.4225 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0179, "high": 0.0187, "low": 0.0178, "close": 0.0186, "volume": 1188664.1, "close_time": 1772308799999, "quote_volume": 21531.57894, "trades": 206, "taker_buy_base": 529234.0, "taker_buy_quote": 9590.33361 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0186, "high": 0.0192, "low": 0.0186, "close": 0.0191, "volume": 1280024.8, "close_time": 1772323199999, "quote_volume": 24204.74636, "trades": 220, "taker_buy_base": 703086.8, "taker_buy_quote": 13306.50731 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0191, "high": 0.0197, "low": 0.0186, "close": 0.0193, "volume": 1062002.9, "close_time": 1772337599999, "quote_volume": 20334.38043, "trades": 275, "taker_buy_base": 438651.1, "taker_buy_quote": 8427.14329 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.019, "close": 0.0191, "volume": 370656.8, "close_time": 1772351999999, "quote_volume": 7108.15156, "trades": 121, "taker_buy_base": 157865.1, "taker_buy_quote": 3029.16006 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0186, "close": 0.0188, "volume": 530233.1, "close_time": 1772366399999, "quote_volume": 9971.14165, "trades": 194, "taker_buy_base": 221039.7, "taker_buy_quote": 4161.42237 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0184, "close": 0.0187, "volume": 1164682.6, "close_time": 1772380799999, "quote_volume": 21802.9653, "trades": 236, "taker_buy_base": 560423.4, "taker_buy_quote": 10487.46081 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0181, "close": 0.0182, "volume": 1754768.4, "close_time": 1772395199999, "quote_volume": 32443.40805, "trades": 234, "taker_buy_base": 833533.7, "taker_buy_quote": 15432.35745 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0181, "high": 0.0184, "low": 0.0179, "close": 0.0183, "volume": 1632564.2, "close_time": 1772409599999, "quote_volume": 29540.52166, "trades": 191, "taker_buy_base": 792074.3, "taker_buy_quote": 14346.19612 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 1635840.6, "close_time": 1772423999999, "quote_volume": 30294.45464, "trades": 201, "taker_buy_base": 751310.0, "taker_buy_quote": 13913.59782 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0182, "close": 0.0183, "volume": 992715.7, "close_time": 1772438399999, "quote_volume": 18253.46195, "trades": 144, "taker_buy_base": 508203.9, "taker_buy_quote": 9346.09733 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0182, "close": 0.0187, "volume": 1365220.0, "close_time": 1772452799999, "quote_volume": 25207.0978, "trades": 162, "taker_buy_base": 661714.3, "taker_buy_quote": 12222.23356 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0187, "high": 0.0196, "low": 0.0183, "close": 0.0194, "volume": 4400769.1, "close_time": 1772467199999, "quote_volume": 83350.30088, "trades": 417, "taker_buy_base": 2802085.7, "taker_buy_quote": 53297.38687 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0192, "close": 0.0192, "volume": 2133492.4, "close_time": 1772481599999, "quote_volume": 41404.07245, "trades": 330, "taker_buy_base": 925456.6, "taker_buy_quote": 17974.702 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0194, "high": 0.0194, "low": 0.019, "close": 0.019, "volume": 1161624.4, "close_time": 1772495999999, "quote_volume": 22299.30893, "trades": 153, "taker_buy_base": 617488.4, "taker_buy_quote": 11858.99588 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0187, "close": 0.0189, "volume": 1428727.8, "close_time": 1772510399999, "quote_volume": 26963.75149, "trades": 243, "taker_buy_base": 725666.1, "taker_buy_quote": 13697.84417 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0188, "volume": 593369.6, "close_time": 1772524799999, "quote_volume": 11132.37384, "trades": 102, "taker_buy_base": 343351.1, "taker_buy_quote": 6441.67886 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0182, "close": 0.0184, "volume": 1184879.8, "close_time": 1772539199999, "quote_volume": 21820.21153, "trades": 184, "taker_buy_base": 621382.1, "taker_buy_quote": 11439.10407 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0182, "close": 0.0184, "volume": 2007943.5, "close_time": 1772553599999, "quote_volume": 36924.45016, "trades": 308, "taker_buy_base": 1195535.5, "taker_buy_quote": 22020.0213 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0184, "close": 0.0185, "volume": 1284912.1, "close_time": 1772567999999, "quote_volume": 23933.71734, "trades": 148, "taker_buy_base": 650756.4, "taker_buy_quote": 12129.22818 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0185, "volume": 652267.8, "close_time": 1772582399999, "quote_volume": 12111.36705, "trades": 101, "taker_buy_base": 314953.4, "taker_buy_quote": 5848.31838 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 715267.5, "close_time": 1772596799999, "quote_volume": 13210.2899, "trades": 94, "taker_buy_base": 352506.1, "taker_buy_quote": 6511.43625 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0183, "close": 0.0187, "volume": 664536.5, "close_time": 1772611199999, "quote_volume": 12284.92716, "trades": 83, "taker_buy_base": 373890.6, "taker_buy_quote": 6905.56272 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0186, "high": 0.0192, "low": 0.0185, "close": 0.019, "volume": 1166669.2, "close_time": 1772625599999, "quote_volume": 22011.96835, "trades": 120, "taker_buy_base": 494260.4, "taker_buy_quote": 9355.19849 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.019, "high": 0.0193, "low": 0.0188, "close": 0.0193, "volume": 1568503.8, "close_time": 1772639999999, "quote_volume": 29847.75613, "trades": 222, "taker_buy_base": 833744.6, "taker_buy_quote": 15862.59109 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0194, "high": 0.0194, "low": 0.019, "close": 0.0193, "volume": 1117050.3, "close_time": 1772654399999, "quote_volume": 21468.9788, "trades": 169, "taker_buy_base": 544130.0, "taker_buy_quote": 10461.11942 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0188, "close": 0.019, "volume": 443670.6, "close_time": 1772668799999, "quote_volume": 8444.06735, "trades": 76, "taker_buy_base": 181634.3, "taker_buy_quote": 3460.91467 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 752700.3, "close_time": 1772683199999, "quote_volume": 14303.86472, "trades": 173, "taker_buy_base": 291792.3, "taker_buy_quote": 5541.77837 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0188, "volume": 872845.0, "close_time": 1772697599999, "quote_volume": 16533.05392, "trades": 189, "taker_buy_base": 283743.7, "taker_buy_quote": 5385.23916 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0188, "high": 0.0192, "low": 0.0188, "close": 0.0189, "volume": 370164.1, "close_time": 1772711999999, "quote_volume": 7023.68439, "trades": 78, "taker_buy_base": 218544.9, "taker_buy_quote": 4151.54601 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0187, "close": 0.0187, "volume": 2007441.1, "close_time": 1772726399999, "quote_volume": 37912.61744, "trades": 265, "taker_buy_base": 913049.5, "taker_buy_quote": 17251.39436 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0184, "close": 0.0187, "volume": 1044221.8, "close_time": 1772740799999, "quote_volume": 19370.62528, "trades": 147, "taker_buy_base": 502376.5, "taker_buy_quote": 9331.43698 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 493256.1, "close_time": 1772755199999, "quote_volume": 9249.68739, "trades": 76, "taker_buy_base": 242102.0, "taker_buy_quote": 4537.1976 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0186, "close": 0.0189, "volume": 853295.7, "close_time": 1772769599999, "quote_volume": 16036.22444, "trades": 104, "taker_buy_base": 399256.8, "taker_buy_quote": 7502.45512 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.019, "volume": 709445.2, "close_time": 1772783999999, "quote_volume": 13375.49837, "trades": 99, "taker_buy_base": 390431.2, "taker_buy_quote": 7358.97432 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.019, "high": 0.0193, "low": 0.0188, "close": 0.019, "volume": 1888017.3, "close_time": 1772798399999, "quote_volume": 36043.52567, "trades": 206, "taker_buy_base": 1001843.1, "taker_buy_quote": 19102.91931 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0181, "close": 0.0182, "volume": 4229876.8, "close_time": 1772812799999, "quote_volume": 78037.97831, "trades": 551, "taker_buy_base": 2097000.4, "taker_buy_quote": 38668.46616 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0182, "high": 0.0183, "low": 0.018, "close": 0.0183, "volume": 464058.3, "close_time": 1772827199999, "quote_volume": 8450.50014, "trades": 96, "taker_buy_base": 240446.9, "taker_buy_quote": 4376.39363 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 308489.8, "close_time": 1772841599999, "quote_volume": 5645.11297, "trades": 44, "taker_buy_base": 138188.5, "taker_buy_quote": 2524.34684 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0182, "volume": 234533.4, "close_time": 1772855999999, "quote_volume": 4272.72809, "trades": 14, "taker_buy_base": 111770.7, "taker_buy_quote": 2035.88695 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0182, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 475476.0, "close_time": 1772870399999, "quote_volume": 8640.39988, "trades": 40, "taker_buy_base": 231885.5, "taker_buy_quote": 4219.54517 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 393114.2, "close_time": 1772884799999, "quote_volume": 7133.6619, "trades": 39, "taker_buy_base": 50216.8, "taker_buy_quote": 913.33826 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 1202580.5, "close_time": 1772899199999, "quote_volume": 21617.01008, "trades": 149, "taker_buy_base": 724248.0, "taker_buy_quote": 13029.32085 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0178, "volume": 1301221.2, "close_time": 1772913599999, "quote_volume": 23309.4066, "trades": 133, "taker_buy_base": 578686.9, "taker_buy_quote": 10367.46451 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 387622.4, "close_time": 1772927999999, "quote_volume": 6877.6005, "trades": 35, "taker_buy_base": 214052.8, "taker_buy_quote": 3799.91013 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0174, "close": 0.0175, "volume": 1075997.2, "close_time": 1772942399999, "quote_volume": 18934.66336, "trades": 113, "taker_buy_base": 642927.1, "taker_buy_quote": 11326.38062 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0176, "volume": 364305.6, "close_time": 1772956799999, "quote_volume": 6379.37936, "trades": 60, "taker_buy_base": 193884.9, "taker_buy_quote": 3398.40704 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0176, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 676954.2, "close_time": 1772971199999, "quote_volume": 11989.61444, "trades": 96, "taker_buy_base": 327883.0, "taker_buy_quote": 5816.18809 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 1005863.0, "close_time": 1772985599999, "quote_volume": 17804.83675, "trades": 133, "taker_buy_base": 530651.3, "taker_buy_quote": 9393.9712 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0176, "high": 0.018, "low": 0.0174, "close": 0.0179, "volume": 1208394.7, "close_time": 1772999999999, "quote_volume": 21400.90628, "trades": 110, "taker_buy_base": 597132.0, "taker_buy_quote": 10594.6625 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0176, "close": 0.0177, "volume": 2406732.2, "close_time": 1773014399999, "quote_volume": 42951.82451, "trades": 225, "taker_buy_base": 1262115.3, "taker_buy_quote": 22535.46812 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0177, "high": 0.0181, "low": 0.0176, "close": 0.018, "volume": 3941255.4, "close_time": 1773028799999, "quote_volume": 70374.5568, "trades": 341, "taker_buy_base": 1962501.4, "taker_buy_quote": 35021.32947 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.018, "high": 0.0185, "low": 0.018, "close": 0.0183, "volume": 3363759.9, "close_time": 1773043199999, "quote_volume": 61459.17716, "trades": 230, "taker_buy_base": 1770884.9, "taker_buy_quote": 32329.78533 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 1027898.3, "close_time": 1773057599999, "quote_volume": 18731.47883, "trades": 108, "taker_buy_base": 525771.5, "taker_buy_quote": 9584.03917 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 2483143.1, "close_time": 1773071999999, "quote_volume": 45761.11706, "trades": 217, "taker_buy_base": 1301191.2, "taker_buy_quote": 23996.8949 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 1513667.7, "close_time": 1773086399999, "quote_volume": 27859.8786, "trades": 154, "taker_buy_base": 776748.0, "taker_buy_quote": 14298.21031 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0182, "close": 0.0182, "volume": 1274175.4, "close_time": 1773100799999, "quote_volume": 23317.58241, "trades": 93, "taker_buy_base": 837765.1, "taker_buy_quote": 15321.46083 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0181, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 1870435.1, "close_time": 1773115199999, "quote_volume": 34186.84886, "trades": 131, "taker_buy_base": 796560.9, "taker_buy_quote": 14571.92285 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 2766610.3, "close_time": 1773129599999, "quote_volume": 50463.94077, "trades": 135, "taker_buy_base": 439097.2, "taker_buy_quote": 8057.03795 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 1891804.9, "close_time": 1773143999999, "quote_volume": 34842.97344, "trades": 203, "taker_buy_base": 1032524.9, "taker_buy_quote": 19024.25817 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0181, "close": 0.0185, "volume": 2520911.0, "close_time": 1773158399999, "quote_volume": 46355.94453, "trades": 245, "taker_buy_base": 1391932.5, "taker_buy_quote": 25571.51007 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0181, "close": 0.0182, "volume": 2819952.7, "close_time": 1773172799999, "quote_volume": 51650.44224, "trades": 252, "taker_buy_base": 1301052.5, "taker_buy_quote": 23830.87277 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0182, "high": 0.0184, "low": 0.018, "close": 0.0182, "volume": 448467.7, "close_time": 1773187199999, "quote_volume": 8166.67177, "trades": 37, "taker_buy_base": 221102.4, "taker_buy_quote": 4024.34605 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 574808.9, "close_time": 1773201599999, "quote_volume": 10447.52855, "trades": 68, "taker_buy_base": 328738.5, "taker_buy_quote": 5977.45063 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0181, "high": 0.0183, "low": 0.018, "close": 0.0182, "volume": 947490.5, "close_time": 1773215999999, "quote_volume": 17201.22349, "trades": 106, "taker_buy_base": 491897.5, "taker_buy_quote": 8938.75402 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 1397111.2, "close_time": 1773230399999, "quote_volume": 25543.61812, "trades": 123, "taker_buy_base": 542239.5, "taker_buy_quote": 9923.42566 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0179, "close": 0.018, "volume": 2215313.5, "close_time": 1773244799999, "quote_volume": 40510.08084, "trades": 190, "taker_buy_base": 1171180.5, "taker_buy_quote": 21444.45006 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0177, "close": 0.018, "volume": 2532744.0, "close_time": 1773259199999, "quote_volume": 45314.11869, "trades": 209, "taker_buy_base": 1221836.9, "taker_buy_quote": 21867.96804 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 867563.0, "close_time": 1773273599999, "quote_volume": 15561.27936, "trades": 74, "taker_buy_base": 553657.9, "taker_buy_quote": 9928.71046 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.018, "high": 0.018, "low": 0.0178, "close": 0.0178, "volume": 1080973.3, "close_time": 1773287999999, "quote_volume": 19327.03297, "trades": 107, "taker_buy_base": 539408.9, "taker_buy_quote": 9639.27974 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 592382.7, "close_time": 1773302399999, "quote_volume": 10602.79666, "trades": 65, "taker_buy_base": 378074.8, "taker_buy_quote": 6764.93017 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0181, "high": 0.019, "low": 0.0181, "close": 0.0188, "volume": 6070364.1, "close_time": 1773316799999, "quote_volume": 113668.2142, "trades": 342, "taker_buy_base": 3162652.8, "taker_buy_quote": 59230.46815 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0188, "high": 0.0194, "low": 0.0181, "close": 0.0182, "volume": 7711484.5, "close_time": 1773331199999, "quote_volume": 144848.37367, "trades": 691, "taker_buy_base": 3198355.2, "taker_buy_quote": 59951.50409 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0184, "volume": 2692468.4, "close_time": 1773345599999, "quote_volume": 49069.21343, "trades": 186, "taker_buy_base": 1338891.4, "taker_buy_quote": 24439.17473 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0184, "volume": 513286.1, "close_time": 1773359999999, "quote_volume": 9374.85463, "trades": 128, "taker_buy_base": 293886.5, "taker_buy_quote": 5365.82018 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 203772.1, "close_time": 1773374399999, "quote_volume": 3765.96695, "trades": 35, "taker_buy_base": 99786.2, "taker_buy_quote": 1851.3573 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0184, "close": 0.0185, "volume": 124241.4, "close_time": 1773388799999, "quote_volume": 2297.75914, "trades": 9, "taker_buy_base": 65843.5, "taker_buy_quote": 1217.39799 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0183, "close": 0.0183, "volume": 186506.1, "close_time": 1773403199999, "quote_volume": 3440.09045, "trades": 39, "taker_buy_base": 140258.0, "taker_buy_quote": 2589.70609 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0182, "close": 0.0182, "volume": 540130.6, "close_time": 1773417599999, "quote_volume": 9942.46083, "trades": 100, "taker_buy_base": 265649.6, "taker_buy_quote": 4902.27457 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0179, "close": 0.0179, "volume": 1059171.3, "close_time": 1773431999999, "quote_volume": 19112.17192, "trades": 94, "taker_buy_base": 491949.7, "taker_buy_quote": 8881.72916 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0178, "high": 0.018, "low": 0.0172, "close": 0.0173, "volume": 1710517.0, "close_time": 1773446399999, "quote_volume": 29762.34685, "trades": 134, "taker_buy_base": 777531.4, "taker_buy_quote": 13528.19097 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.017, "close": 0.0173, "volume": 1754612.0, "close_time": 1773460799999, "quote_volume": 30083.11215, "trades": 98, "taker_buy_base": 1021830.5, "taker_buy_quote": 17550.97941 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0167, "close": 0.0168, "volume": 3606271.7, "close_time": 1773475199999, "quote_volume": 60887.57952, "trades": 195, "taker_buy_base": 1647989.8, "taker_buy_quote": 27693.58671 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1631503.1, "close_time": 1773489599999, "quote_volume": 27210.81945, "trades": 114, "taker_buy_base": 827144.0, "taker_buy_quote": 13779.61792 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0164, "close": 0.0166, "volume": 2296270.0, "close_time": 1773503999999, "quote_volume": 38288.72829, "trades": 114, "taker_buy_base": 653058.5, "taker_buy_quote": 10861.50665 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0162, "close": 0.0162, "volume": 682496.0, "close_time": 1773518399999, "quote_volume": 11171.91946, "trades": 84, "taker_buy_base": 388947.2, "taker_buy_quote": 6379.36748 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0162, "high": 0.0166, "low": 0.0159, "close": 0.0165, "volume": 3827981.7, "close_time": 1773532799999, "quote_volume": 61951.40386, "trades": 231, "taker_buy_base": 1967336.0, "taker_buy_quote": 31863.39194 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0165, "high": 0.0169, "low": 0.0163, "close": 0.0168, "volume": 4047173.3, "close_time": 1773547199999, "quote_volume": 67544.35154, "trades": 174, "taker_buy_base": 2045599.5, "taker_buy_quote": 34146.64579 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0168, "high": 0.017, "low": 0.0166, "close": 0.0167, "volume": 3671125.4, "close_time": 1773561599999, "quote_volume": 61557.49271, "trades": 161, "taker_buy_base": 1704229.1, "taker_buy_quote": 28604.19627 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 1396606.8, "close_time": 1773575999999, "quote_volume": 23365.7055, "trades": 93, "taker_buy_base": 812263.2, "taker_buy_quote": 13615.30372 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0165, "close": 0.0168, "volume": 1591616.3, "close_time": 1773590399999, "quote_volume": 26580.42773, "trades": 92, "taker_buy_base": 633463.8, "taker_buy_quote": 10591.30667 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0168, "close": 0.017, "volume": 2685269.1, "close_time": 1773604799999, "quote_volume": 45588.24374, "trades": 136, "taker_buy_base": 1286046.7, "taker_buy_quote": 21863.59834 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0168, "close": 0.0169, "volume": 3597934.8, "close_time": 1773619199999, "quote_volume": 61487.6122, "trades": 226, "taker_buy_base": 1675216.9, "taker_buy_quote": 28628.16918 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.017, "high": 0.0172, "low": 0.0167, "close": 0.0171, "volume": 2654580.0, "close_time": 1773633599999, "quote_volume": 45074.774, "trades": 117, "taker_buy_base": 1405756.0, "taker_buy_quote": 23881.28364 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0171, "high": 0.0174, "low": 0.0171, "close": 0.0173, "volume": 2880070.0, "close_time": 1773647999999, "quote_volume": 49733.62477, "trades": 260, "taker_buy_base": 1003048.1, "taker_buy_quote": 17320.85888 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0173, "high": 0.0179, "low": 0.0173, "close": 0.0175, "volume": 7339878.9, "close_time": 1773662399999, "quote_volume": 129203.50295, "trades": 356, "taker_buy_base": 4385644.8, "taker_buy_quote": 77226.83135 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0176, "high": 0.018, "low": 0.0175, "close": 0.0176, "volume": 6840134.1, "close_time": 1773676799999, "quote_volume": 121043.73978, "trades": 330, "taker_buy_base": 3229084.7, "taker_buy_quote": 57251.70394 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0176, "high": 0.0181, "low": 0.0176, "close": 0.0179, "volume": 6247284.8, "close_time": 1773691199999, "quote_volume": 111790.60107, "trades": 310, "taker_buy_base": 3516533.2, "taker_buy_quote": 62922.52674 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 3436657.4, "close_time": 1773705599999, "quote_volume": 61838.75998, "trades": 267, "taker_buy_base": 1840936.9, "taker_buy_quote": 33125.48906 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0177, "close": 0.0177, "volume": 1756173.5, "close_time": 1773719999999, "quote_volume": 31581.84568, "trades": 117, "taker_buy_base": 609870.5, "taker_buy_quote": 10965.40788 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0177, "volume": 2026025.8, "close_time": 1773734399999, "quote_volume": 35660.94005, "trades": 107, "taker_buy_base": 820675.8, "taker_buy_quote": 14456.42868 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 2428766.0, "close_time": 1773748799999, "quote_volume": 43120.34715, "trades": 95, "taker_buy_base": 1398737.7, "taker_buy_quote": 24868.845 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 3166710.5, "close_time": 1773763199999, "quote_volume": 55538.55802, "trades": 140, "taker_buy_base": 1400529.5, "taker_buy_quote": 24572.78595 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0175, "high": 0.0185, "low": 0.0175, "close": 0.0181, "volume": 8447843.0, "close_time": 1773777599999, "quote_volume": 152662.30747, "trades": 346, "taker_buy_base": 4256925.8, "taker_buy_quote": 76758.51562 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0182, "high": 0.0194, "low": 0.018, "close": 0.0186, "volume": 13748272.1, "close_time": 1773791999999, "quote_volume": 255975.12265, "trades": 639, "taker_buy_base": 6810506.5, "taker_buy_quote": 126914.33019 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0186, "high": 0.0196, "low": 0.0181, "close": 0.0193, "volume": 5400303.6, "close_time": 1773806399999, "quote_volume": 101762.77597, "trades": 293, "taker_buy_base": 2470961.8, "taker_buy_quote": 46595.00414 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0185, "close": 0.019, "volume": 5648192.0, "close_time": 1773820799999, "quote_volume": 106780.29674, "trades": 274, "taker_buy_base": 2425029.1, "taker_buy_quote": 45818.56588 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0191, "high": 0.0196, "low": 0.0179, "close": 0.0181, "volume": 10711499.4, "close_time": 1773835199999, "quote_volume": 200157.42999, "trades": 509, "taker_buy_base": 5637353.0, "taker_buy_quote": 105279.10101 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.018, "high": 0.018, "low": 0.0172, "close": 0.0174, "volume": 5189762.3, "close_time": 1773849599999, "quote_volume": 91081.84576, "trades": 206, "taker_buy_base": 2396376.5, "taker_buy_quote": 42030.53579 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0169, "close": 0.017, "volume": 4839150.2, "close_time": 1773863999999, "quote_volume": 82587.55209, "trades": 249, "taker_buy_base": 2374313.0, "taker_buy_quote": 40539.07732 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0169, "close": 0.0173, "volume": 2095051.5, "close_time": 1773878399999, "quote_volume": 36008.5295, "trades": 107, "taker_buy_base": 1148659.5, "taker_buy_quote": 19728.51566 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0172, "high": 0.0174, "low": 0.017, "close": 0.0172, "volume": 3202048.7, "close_time": 1773892799999, "quote_volume": 54916.34892, "trades": 125, "taker_buy_base": 1733786.1, "taker_buy_quote": 29772.46584 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0167, "close": 0.0168, "volume": 2543869.1, "close_time": 1773907199999, "quote_volume": 43196.31716, "trades": 111, "taker_buy_base": 1328799.4, "taker_buy_quote": 22572.20074 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0168, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 1496603.6, "close_time": 1773921599999, "quote_volume": 25240.06091, "trades": 63, "taker_buy_base": 549048.1, "taker_buy_quote": 9261.14115 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0164, "close": 0.0165, "volume": 5853609.5, "close_time": 1773935999999, "quote_volume": 96716.81625, "trades": 308, "taker_buy_base": 2609680.3, "taker_buy_quote": 43157.60343 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0163, "close": 0.0166, "volume": 3050962.6, "close_time": 1773950399999, "quote_volume": 50302.86484, "trades": 146, "taker_buy_base": 2003329.0, "taker_buy_quote": 32997.99543 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 1658930.7, "close_time": 1773964799999, "quote_volume": 27543.6488, "trades": 103, "taker_buy_base": 1002362.6, "taker_buy_quote": 16654.61211 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0167, "high": 0.0171, "low": 0.0167, "close": 0.0168, "volume": 1798582.1, "close_time": 1773979199999, "quote_volume": 30420.41382, "trades": 144, "taker_buy_base": 845243.2, "taker_buy_quote": 14293.58328 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0168, "high": 0.0171, "low": 0.0166, "close": 0.017, "volume": 2767140.5, "close_time": 1773993599999, "quote_volume": 46621.49992, "trades": 173, "taker_buy_base": 1184441.1, "taker_buy_quote": 20006.2762 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.017, "volume": 5729731.8, "close_time": 1774007999999, "quote_volume": 97914.4678, "trades": 251, "taker_buy_base": 2959075.2, "taker_buy_quote": 50608.86438 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0168, "close": 0.0171, "volume": 5382207.9, "close_time": 1774022399999, "quote_volume": 91928.64316, "trades": 289, "taker_buy_base": 2530896.9, "taker_buy_quote": 43260.16153 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.017, "volume": 7023219.5, "close_time": 1774036799999, "quote_volume": 120418.08795, "trades": 404, "taker_buy_base": 3612090.3, "taker_buy_quote": 61953.1372 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.017, "high": 0.0171, "low": 0.0168, "close": 0.0171, "volume": 952190.0, "close_time": 1774051199999, "quote_volume": 16162.18131, "trades": 50, "taker_buy_base": 467590.1, "taker_buy_quote": 7936.34897 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0172, "high": 0.018, "low": 0.0171, "close": 0.0174, "volume": 11526413.9, "close_time": 1774065599999, "quote_volume": 203302.52451, "trades": 468, "taker_buy_base": 5717162.9, "taker_buy_quote": 100912.51809 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0174, "high": 0.0177, "low": 0.0174, "close": 0.0175, "volume": 2946674.5, "close_time": 1774079999999, "quote_volume": 51619.65192, "trades": 147, "taker_buy_base": 1446397.3, "taker_buy_quote": 25389.29372 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0171, "close": 0.0175, "volume": 3278485.9, "close_time": 1774094399999, "quote_volume": 57136.85258, "trades": 170, "taker_buy_base": 1290323.0, "taker_buy_quote": 22442.9077 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0175, "high": 0.018, "low": 0.0175, "close": 0.0176, "volume": 4620422.2, "close_time": 1774108799999, "quote_volume": 81526.5189, "trades": 296, "taker_buy_base": 2325555.8, "taker_buy_quote": 41041.77412 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0174, "close": 0.0174, "volume": 657390.1, "close_time": 1774123199999, "quote_volume": 11544.99662, "trades": 63, "taker_buy_base": 280986.0, "taker_buy_quote": 4937.82152 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0168, "close": 0.017, "volume": 3267175.2, "close_time": 1774137599999, "quote_volume": 56742.9789, "trades": 152, "taker_buy_base": 1404928.7, "taker_buy_quote": 24473.7773 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0169, "high": 0.0172, "low": 0.0166, "close": 0.017, "volume": 3200673.4, "close_time": 1774151999999, "quote_volume": 54161.57009, "trades": 238, "taker_buy_base": 1837238.3, "taker_buy_quote": 31088.83189 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0168, "close": 0.0168, "volume": 4690768.1, "close_time": 1774166399999, "quote_volume": 79640.40291, "trades": 207, "taker_buy_base": 2010960.4, "taker_buy_quote": 34171.7868 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0164, "close": 0.0164, "volume": 4843955.2, "close_time": 1774180799999, "quote_volume": 80410.03054, "trades": 214, "taker_buy_base": 2548613.1, "taker_buy_quote": 42348.28616 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 3749025.8, "close_time": 1774195199999, "quote_volume": 61908.82535, "trades": 154, "taker_buy_base": 1808893.3, "taker_buy_quote": 29855.60154 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0163, "close": 0.0163, "volume": 2132759.3, "close_time": 1774209599999, "quote_volume": 35040.95519, "trades": 102, "taker_buy_base": 1223281.2, "taker_buy_quote": 20101.37792 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0163, "high": 0.0164, "low": 0.016, "close": 0.0163, "volume": 4032564.5, "close_time": 1774223999999, "quote_volume": 65293.39108, "trades": 161, "taker_buy_base": 1418200.6, "taker_buy_quote": 23049.66305 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 2656850.7, "close_time": 1774238399999, "quote_volume": 43333.81498, "trades": 118, "taker_buy_base": 1630590.2, "taker_buy_quote": 26607.09716 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0162, "close": 0.0163, "volume": 6129089.1, "close_time": 1774252799999, "quote_volume": 100331.70728, "trades": 264, "taker_buy_base": 2772313.6, "taker_buy_quote": 45345.62164 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0162, "high": 0.0171, "low": 0.0162, "close": 0.0168, "volume": 6021286.0, "close_time": 1774267199999, "quote_volume": 99055.78566, "trades": 302, "taker_buy_base": 2798336.5, "taker_buy_quote": 46011.42362 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0166, "volume": 6254922.5, "close_time": 1774281599999, "quote_volume": 105135.20389, "trades": 394, "taker_buy_base": 3154942.3, "taker_buy_quote": 53015.72688 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 3081910.5, "close_time": 1774295999999, "quote_volume": 51426.39312, "trades": 217, "taker_buy_base": 1977198.8, "taker_buy_quote": 33002.29851 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0166, "close": 0.0166, "volume": 1004047.4, "close_time": 1774310399999, "quote_volume": 16764.11218, "trades": 64, "taker_buy_base": 504362.2, "taker_buy_quote": 8443.94768 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0164, "close": 0.0167, "volume": 3557828.3, "close_time": 1774324799999, "quote_volume": 59040.867, "trades": 179, "taker_buy_base": 1694438.6, "taker_buy_quote": 28145.46456 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0165, "close": 0.0169, "volume": 3877470.0, "close_time": 1774339199999, "quote_volume": 64720.58906, "trades": 269, "taker_buy_base": 1428805.1, "taker_buy_quote": 23862.54116 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0165, "close": 0.0165, "volume": 2694497.4, "close_time": 1774353599999, "quote_volume": 44831.1218, "trades": 184, "taker_buy_base": 1457871.2, "taker_buy_quote": 24291.00388 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 4678537.9, "close_time": 1774367999999, "quote_volume": 77189.453, "trades": 221, "taker_buy_base": 2688912.8, "taker_buy_quote": 44356.88928 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0164, "close": 0.0166, "volume": 1882069.5, "close_time": 1774382399999, "quote_volume": 31152.93387, "trades": 161, "taker_buy_base": 646508.1, "taker_buy_quote": 10683.79256 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0165, "high": 0.0167, "low": 0.0165, "close": 0.0166, "volume": 2759099.5, "close_time": 1774396799999, "quote_volume": 45858.44514, "trades": 158, "taker_buy_base": 1280907.0, "taker_buy_quote": 21294.09656 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0166, "high": 0.0167, "low": 0.0166, "close": 0.0167, "volume": 1725003.4, "close_time": 1774411199999, "quote_volume": 28760.65854, "trades": 144, "taker_buy_base": 703638.3, "taker_buy_quote": 11744.76093 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 2109850.2, "close_time": 1774425599999, "quote_volume": 35367.85277, "trades": 108, "taker_buy_base": 1508581.2, "taker_buy_quote": 25291.66445 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 2582346.7, "close_time": 1774439999999, "quote_volume": 43284.30495, "trades": 162, "taker_buy_base": 1161693.6, "taker_buy_quote": 19463.12566 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 4041327.7, "close_time": 1774454399999, "quote_volume": 67637.80352, "trades": 163, "taker_buy_base": 2047751.1, "taker_buy_quote": 34297.73937 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 897790.3, "close_time": 1774468799999, "quote_volume": 15070.52007, "trades": 66, "taker_buy_base": 458615.4, "taker_buy_quote": 7704.73872 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0168, "volume": 2649053.9, "close_time": 1774483199999, "quote_volume": 44142.80434, "trades": 160, "taker_buy_base": 1346404.7, "taker_buy_quote": 22460.02705 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0162, "close": 0.0162, "volume": 2936249.8, "close_time": 1774497599999, "quote_volume": 48398.73628, "trades": 134, "taker_buy_base": 1394315.1, "taker_buy_quote": 22995.34919 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 2568309.6, "close_time": 1774511999999, "quote_volume": 41494.59962, "trades": 121, "taker_buy_base": 1369539.9, "taker_buy_quote": 22116.83223 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0156, "close": 0.0156, "volume": 3577176.2, "close_time": 1774526399999, "quote_volume": 56474.12115, "trades": 164, "taker_buy_base": 1802475.5, "taker_buy_quote": 28425.51573 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0155, "close": 0.0156, "volume": 5671756.0, "close_time": 1774540799999, "quote_volume": 89313.75635, "trades": 308, "taker_buy_base": 2551184.0, "taker_buy_quote": 40167.28706 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0153, "close": 0.0153, "volume": 3337902.5, "close_time": 1774555199999, "quote_volume": 51783.39903, "trades": 169, "taker_buy_base": 1879166.0, "taker_buy_quote": 29172.88716 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0153, "high": 0.0156, "low": 0.0153, "close": 0.0155, "volume": 2977865.9, "close_time": 1774569599999, "quote_volume": 46271.67094, "trades": 149, "taker_buy_base": 1752517.7, "taker_buy_quote": 27207.9787 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 1716915.2, "close_time": 1774583999999, "quote_volume": 26881.40487, "trades": 128, "taker_buy_base": 635165.4, "taker_buy_quote": 9929.09555 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0153, "close": 0.0154, "volume": 3839181.0, "close_time": 1774598399999, "quote_volume": 59424.98124, "trades": 188, "taker_buy_base": 2214830.5, "taker_buy_quote": 34282.01522 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0155, "high": 0.0158, "low": 0.0151, "close": 0.0152, "volume": 6660052.5, "close_time": 1774612799999, "quote_volume": 102765.22624, "trades": 545, "taker_buy_base": 3144614.6, "taker_buy_quote": 48585.22715 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 6047912.3, "close_time": 1774627199999, "quote_volume": 91810.33086, "trades": 300, "taker_buy_base": 2841148.2, "taker_buy_quote": 43123.73986 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0149, "close": 0.0151, "volume": 3930717.4, "close_time": 1774641599999, "quote_volume": 59157.15555, "trades": 205, "taker_buy_base": 2354722.4, "taker_buy_quote": 35469.10264 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0151, "high": 0.0152, "low": 0.015, "close": 0.015, "volume": 1208064.1, "close_time": 1774655999999, "quote_volume": 18239.52909, "trades": 105, "taker_buy_base": 510142.9, "taker_buy_quote": 7705.22266 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.015, "high": 0.015, "low": 0.0147, "close": 0.0148, "volume": 873522.4, "close_time": 1774670399999, "quote_volume": 12971.06534, "trades": 47, "taker_buy_base": 437719.6, "taker_buy_quote": 6514.55955 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0148, "high": 0.015, "low": 0.0148, "close": 0.015, "volume": 815976.3, "close_time": 1774684799999, "quote_volume": 12178.05224, "trades": 55, "taker_buy_base": 383126.3, "taker_buy_quote": 5716.3454 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0149, "close": 0.0151, "volume": 1041908.8, "close_time": 1774699199999, "quote_volume": 15644.38981, "trades": 58, "taker_buy_base": 488901.8, "taker_buy_quote": 7342.11029 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.015, "high": 0.0153, "low": 0.015, "close": 0.0151, "volume": 1245737.9, "close_time": 1774713599999, "quote_volume": 18872.4051, "trades": 127, "taker_buy_base": 645984.8, "taker_buy_quote": 9792.46196 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0152, "high": 0.0152, "low": 0.0151, "close": 0.0151, "volume": 162780.5, "close_time": 1774727999999, "quote_volume": 2460.8563, "trades": 20, "taker_buy_base": 152732.9, "taker_buy_quote": 2309.13754 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0148, "close": 0.0149, "volume": 1520443.6, "close_time": 1774742399999, "quote_volume": 22692.9913, "trades": 105, "taker_buy_base": 691149.7, "taker_buy_quote": 10305.57001 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0147, "high": 0.015, "low": 0.0147, "close": 0.0149, "volume": 1321309.5, "close_time": 1774756799999, "quote_volume": 19594.11807, "trades": 195, "taker_buy_base": 924326.8, "taker_buy_quote": 13689.71327 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0149, "high": 0.015, "low": 0.0149, "close": 0.0149, "volume": 825507.8, "close_time": 1774771199999, "quote_volume": 12310.93014, "trades": 101, "taker_buy_base": 687038.4, "taker_buy_quote": 10247.73608 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0146, "close": 0.0147, "volume": 1144899.0, "close_time": 1774785599999, "quote_volume": 16894.25368, "trades": 91, "taker_buy_base": 506480.6, "taker_buy_quote": 7498.58785 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0147, "high": 0.0147, "low": 0.0146, "close": 0.0146, "volume": 2060758.4, "close_time": 1774799999999, "quote_volume": 30154.40134, "trades": 152, "taker_buy_base": 1185453.6, "taker_buy_quote": 17344.83462 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0146, "high": 0.0147, "low": 0.0145, "close": 0.0147, "volume": 582508.7, "close_time": 1774814399999, "quote_volume": 8504.14025, "trades": 62, "taker_buy_base": 340446.5, "taker_buy_quote": 4970.85903 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0144, "close": 0.0146, "volume": 1740405.6, "close_time": 1774828799999, "quote_volume": 25524.38623, "trades": 117, "taker_buy_base": 794784.4, "taker_buy_quote": 11654.82468 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0147, "high": 0.0152, "low": 0.0147, "close": 0.015, "volume": 2988183.3, "close_time": 1774843199999, "quote_volume": 44718.03033, "trades": 364, "taker_buy_base": 1693275.3, "taker_buy_quote": 25361.1959 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0151, "high": 0.0154, "low": 0.0151, "close": 0.0153, "volume": 841283.0, "close_time": 1774857599999, "quote_volume": 12821.35603, "trades": 72, "taker_buy_base": 462352.4, "taker_buy_quote": 7036.50118 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0152, "close": 0.0154, "volume": 2046117.8, "close_time": 1774871999999, "quote_volume": 31264.5244, "trades": 150, "taker_buy_base": 903619.8, "taker_buy_quote": 13856.55687 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0153, "high": 0.0154, "low": 0.015, "close": 0.015, "volume": 1787903.1, "close_time": 1774886399999, "quote_volume": 27180.53059, "trades": 138, "taker_buy_base": 799966.8, "taker_buy_quote": 12157.62474 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0149, "high": 0.015, "low": 0.0145, "close": 0.0147, "volume": 864603.2, "close_time": 1774900799999, "quote_volume": 12711.11589, "trades": 112, "taker_buy_base": 527412.0, "taker_buy_quote": 7727.56827 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 1116459.7, "close_time": 1774915199999, "quote_volume": 16405.03225, "trades": 143, "taker_buy_base": 564258.1, "taker_buy_quote": 8296.43228 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0145, "close": 0.0145, "volume": 4534813.2, "close_time": 1774929599999, "quote_volume": 66621.19214, "trades": 202, "taker_buy_base": 294962.4, "taker_buy_quote": 4310.64613 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0145, "close": 0.0146, "volume": 570029.8, "close_time": 1774943999999, "quote_volume": 8321.81305, "trades": 74, "taker_buy_base": 379682.7, "taker_buy_quote": 5543.36742 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0143, "close": 0.0144, "volume": 2236145.9, "close_time": 1774958399999, "quote_volume": 32264.68302, "trades": 138, "taker_buy_base": 1319440.1, "taker_buy_quote": 19028.10312 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0144, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 1752020.2, "close_time": 1774972799999, "quote_volume": 25338.9293, "trades": 110, "taker_buy_base": 827271.3, "taker_buy_quote": 11955.90967 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0143, "high": 0.0146, "low": 0.0143, "close": 0.0144, "volume": 4868861.3, "close_time": 1774987199999, "quote_volume": 70163.10431, "trades": 173, "taker_buy_base": 4248026.2, "taker_buy_quote": 61211.8422 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0141, "close": 0.0143, "volume": 1638376.3, "close_time": 1775001599999, "quote_volume": 23446.50338, "trades": 159, "taker_buy_base": 1009994.8, "taker_buy_quote": 14448.33931 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0142, "close": 0.0144, "volume": 1109833.3, "close_time": 1775015999999, "quote_volume": 15894.86414, "trades": 68, "taker_buy_base": 964247.2, "taker_buy_quote": 13810.7104 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0145, "high": 0.0146, "low": 0.0144, "close": 0.0145, "volume": 3000679.7, "close_time": 1775030399999, "quote_volume": 43668.18234, "trades": 263, "taker_buy_base": 1576798.0, "taker_buy_quote": 22960.52914 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0146, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 2382204.8, "close_time": 1775044799999, "quote_volume": 34848.46837, "trades": 103, "taker_buy_base": 1630817.0, "taker_buy_quote": 23872.19751 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0146, "high": 0.015, "low": 0.0145, "close": 0.015, "volume": 3805528.5, "close_time": 1775059199999, "quote_volume": 55740.78135, "trades": 362, "taker_buy_base": 1894720.5, "taker_buy_quote": 27789.00619 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0151, "high": 0.0152, "low": 0.0147, "close": 0.015, "volume": 5645966.6, "close_time": 1775073599999, "quote_volume": 84309.92225, "trades": 245, "taker_buy_base": 2770048.5, "taker_buy_quote": 41344.85961 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.015, "high": 0.0152, "low": 0.0148, "close": 0.0149, "volume": 1005209.0, "close_time": 1775087999999, "quote_volume": 15040.21738, "trades": 178, "taker_buy_base": 748750.1, "taker_buy_quote": 11198.01884 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0149, "high": 0.015, "low": 0.0143, "close": 0.0144, "volume": 3350257.0, "close_time": 1775102399999, "quote_volume": 48591.37021, "trades": 167, "taker_buy_base": 2077754.9, "taker_buy_quote": 30110.69873 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0143, "high": 0.0145, "low": 0.0143, "close": 0.0144, "volume": 1957943.5, "close_time": 1775116799999, "quote_volume": 28158.31599, "trades": 136, "taker_buy_base": 890146.0, "taker_buy_quote": 12786.82723 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0144, "high": 0.0144, "low": 0.0141, "close": 0.0142, "volume": 1068764.6, "close_time": 1775131199999, "quote_volume": 15219.82096, "trades": 60, "taker_buy_base": 391392.5, "taker_buy_quote": 5564.69611 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 1982788.5, "close_time": 1775145599999, "quote_volume": 28034.7437, "trades": 340, "taker_buy_base": 1107789.4, "taker_buy_quote": 15679.51657 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0142, "close": 0.0142, "volume": 1270267.0, "close_time": 1775159999999, "quote_volume": 18185.45217, "trades": 124, "taker_buy_base": 614626.3, "taker_buy_quote": 8814.19527 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 2886772.9, "close_time": 1775174399999, "quote_volume": 40491.46999, "trades": 175, "taker_buy_base": 1434782.8, "taker_buy_quote": 20133.18312 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.014, "high": 0.014, "low": 0.0137, "close": 0.0138, "volume": 2162832.0, "close_time": 1775188799999, "quote_volume": 29860.34906, "trades": 121, "taker_buy_base": 734903.1, "taker_buy_quote": 10161.68764 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 959059.4, "close_time": 1775203199999, "quote_volume": 13167.23662, "trades": 175, "taker_buy_base": 290344.8, "taker_buy_quote": 4003.50972 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 2732293.4, "close_time": 1775217599999, "quote_volume": 37586.69618, "trades": 346, "taker_buy_base": 1386011.4, "taker_buy_quote": 19082.8736 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0134, "close": 0.0135, "volume": 4109493.1, "close_time": 1775231999999, "quote_volume": 55690.11496, "trades": 229, "taker_buy_base": 2394774.1, "taker_buy_quote": 32500.10483 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 2228705.0, "close_time": 1775246399999, "quote_volume": 30088.17447, "trades": 130, "taker_buy_base": 920011.6, "taker_buy_quote": 12421.02298 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0135, "high": 0.0135, "low": 0.013, "close": 0.0132, "volume": 2485808.2, "close_time": 1775260799999, "quote_volume": 33069.29906, "trades": 130, "taker_buy_base": 1191648.3, "taker_buy_quote": 15845.94097 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0132, "high": 0.0133, "low": 0.013, "close": 0.0131, "volume": 3076111.3, "close_time": 1775275199999, "quote_volume": 40409.13498, "trades": 141, "taker_buy_base": 1743645.9, "taker_buy_quote": 22924.05389 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0132, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 2427793.3, "close_time": 1775289599999, "quote_volume": 31832.6548, "trades": 553, "taker_buy_base": 814694.4, "taker_buy_quote": 10685.69151 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0131, "high": 0.0133, "low": 0.013, "close": 0.0132, "volume": 1262897.1, "close_time": 1775303999999, "quote_volume": 16618.53934, "trades": 400, "taker_buy_base": 750013.2, "taker_buy_quote": 9888.60517 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 1271942.7, "close_time": 1775318399999, "quote_volume": 16732.32499, "trades": 69, "taker_buy_base": 737727.7, "taker_buy_quote": 9690.02849 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0132, "high": 0.0132, "low": 0.0131, "close": 0.0132, "volume": 866224.6, "close_time": 1775332799999, "quote_volume": 11383.47332, "trades": 45, "taker_buy_base": 518254.9, "taker_buy_quote": 6800.99539 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0132, "close": 0.0134, "volume": 1099909.0, "close_time": 1775347199999, "quote_volume": 14577.47415, "trades": 44, "taker_buy_base": 625304.8, "taker_buy_quote": 8265.60763 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 1705180.1, "close_time": 1775361599999, "quote_volume": 22629.1206, "trades": 65, "taker_buy_base": 867098.4, "taker_buy_quote": 11506.39043 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0128, "close": 0.0129, "volume": 2920751.6, "close_time": 1775375999999, "quote_volume": 38128.0002, "trades": 82, "taker_buy_base": 1382323.8, "taker_buy_quote": 17998.72204 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 1514661.6, "close_time": 1775390399999, "quote_volume": 19522.32959, "trades": 60, "taker_buy_base": 854535.6, "taker_buy_quote": 11019.28298 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.013, "high": 0.013, "low": 0.0127, "close": 0.013, "volume": 2132778.6, "close_time": 1775404799999, "quote_volume": 27444.17673, "trades": 92, "taker_buy_base": 1027166.0, "taker_buy_quote": 13196.65854 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.0131, "volume": 1626273.5, "close_time": 1775419199999, "quote_volume": 21156.59012, "trades": 128, "taker_buy_base": 642631.9, "taker_buy_quote": 8364.23295 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0129, "close": 0.0132, "volume": 714560.4, "close_time": 1775433599999, "quote_volume": 9338.06178, "trades": 84, "taker_buy_base": 383295.5, "taker_buy_quote": 5010.04021 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 1118267.1, "close_time": 1775447999999, "quote_volume": 14983.09713, "trades": 59, "taker_buy_base": 408304.1, "taker_buy_quote": 5477.65697 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0133, "close": 0.0135, "volume": 435360.9, "close_time": 1775462399999, "quote_volume": 5829.81606, "trades": 59, "taker_buy_base": 254338.4, "taker_buy_quote": 3413.34792 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0135, "high": 0.0138, "low": 0.0135, "close": 0.0136, "volume": 1043110.5, "close_time": 1775476799999, "quote_volume": 14238.17004, "trades": 79, "taker_buy_base": 599018.7, "taker_buy_quote": 8178.2325 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0135, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 1998761.1, "close_time": 1775491199999, "quote_volume": 27230.90119, "trades": 161, "taker_buy_base": 797193.2, "taker_buy_quote": 10881.97734 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0135, "high": 0.0137, "low": 0.0134, "close": 0.0135, "volume": 812520.6, "close_time": 1775505599999, "quote_volume": 11011.94329, "trades": 63, "taker_buy_base": 341223.8, "taker_buy_quote": 4642.60726 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0134, "close": 0.0134, "volume": 1290848.5, "close_time": 1775519999999, "quote_volume": 17362.48764, "trades": 216, "taker_buy_base": 628983.3, "taker_buy_quote": 8457.33434 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 742268.8, "close_time": 1775534399999, "quote_volume": 9889.01623, "trades": 50, "taker_buy_base": 374091.0, "taker_buy_quote": 4992.25149 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0136, "volume": 594864.1, "close_time": 1775548799999, "quote_volume": 8023.48292, "trades": 68, "taker_buy_base": 426198.1, "taker_buy_quote": 5750.90124 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0133, "close": 0.0133, "volume": 1806570.3, "close_time": 1775563199999, "quote_volume": 24319.72287, "trades": 109, "taker_buy_base": 757663.9, "taker_buy_quote": 10222.42938 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 3314726.9, "close_time": 1775577599999, "quote_volume": 43784.35996, "trades": 294, "taker_buy_base": 1345457.0, "taker_buy_quote": 17777.3551 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0134, "volume": 472951.3, "close_time": 1775591999999, "quote_volume": 6324.35183, "trades": 62, "taker_buy_base": 314784.5, "taker_buy_quote": 4211.26768 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0135, "high": 0.0142, "low": 0.0135, "close": 0.0142, "volume": 1225163.3, "close_time": 1775606399999, "quote_volume": 17013.54981, "trades": 100, "taker_buy_base": 916122.1, "taker_buy_quote": 12786.43533 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0139, "close": 0.0139, "volume": 1867623.7, "close_time": 1775620799999, "quote_volume": 26260.97604, "trades": 150, "taker_buy_base": 490985.1, "taker_buy_quote": 6893.49875 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0138, "volume": 4606458.0, "close_time": 1775635199999, "quote_volume": 63284.97534, "trades": 221, "taker_buy_base": 2888712.0, "taker_buy_quote": 39731.39396 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0137, "volume": 1738572.6, "close_time": 1775649599999, "quote_volume": 23947.58857, "trades": 93, "taker_buy_base": 886289.8, "taker_buy_quote": 12204.07546 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0134, "close": 0.0135, "volume": 3474382.4, "close_time": 1775663999999, "quote_volume": 47365.45778, "trades": 179, "taker_buy_base": 1717413.7, "taker_buy_quote": 23410.72272 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0133, "close": 0.0133, "volume": 3337787.7, "close_time": 1775678399999, "quote_volume": 44822.22462, "trades": 194, "taker_buy_base": 1654910.8, "taker_buy_quote": 22220.68764 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0133, "high": 0.0133, "low": 0.013, "close": 0.013, "volume": 2471671.0, "close_time": 1775692799999, "quote_volume": 32593.74859, "trades": 140, "taker_buy_base": 1095615.4, "taker_buy_quote": 14454.86727 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 5296711.2, "close_time": 1775707199999, "quote_volume": 68645.59137, "trades": 259, "taker_buy_base": 2377854.4, "taker_buy_quote": 30837.73959 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.013, "high": 0.0132, "low": 0.013, "close": 0.013, "volume": 3461365.4, "close_time": 1775721599999, "quote_volume": 45278.62879, "trades": 134, "taker_buy_base": 1413513.9, "taker_buy_quote": 18487.63002 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.013, "volume": 2627148.0, "close_time": 1775735999999, "quote_volume": 34275.00932, "trades": 139, "taker_buy_base": 1354740.3, "taker_buy_quote": 17690.96525 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.013, "high": 0.0134, "low": 0.013, "close": 0.0134, "volume": 5725009.5, "close_time": 1775750399999, "quote_volume": 75738.66072, "trades": 214, "taker_buy_base": 2935088.0, "taker_buy_quote": 38832.06221 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0134, "close": 0.0135, "volume": 1713914.9, "close_time": 1775764799999, "quote_volume": 23088.16869, "trades": 186, "taker_buy_base": 919893.3, "taker_buy_quote": 12399.97939 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0135, "high": 0.0137, "low": 0.0133, "close": 0.0133, "volume": 5906363.1, "close_time": 1775779199999, "quote_volume": 80006.1225, "trades": 340, "taker_buy_base": 2302860.3, "taker_buy_quote": 31143.34489 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0133, "high": 0.0133, "low": 0.013, "close": 0.013, "volume": 2306173.8, "close_time": 1775793599999, "quote_volume": 30276.69052, "trades": 131, "taker_buy_base": 1327852.1, "taker_buy_quote": 17429.31042 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.0128, "volume": 4541748.3, "close_time": 1775807999999, "quote_volume": 58799.77414, "trades": 211, "taker_buy_base": 2550106.3, "taker_buy_quote": 33024.22198 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 2471734.2, "close_time": 1775822399999, "quote_volume": 31716.57055, "trades": 164, "taker_buy_base": 1616469.8, "taker_buy_quote": 20764.43207 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0129, "high": 0.0132, "low": 0.0129, "close": 0.013, "volume": 1293105.4, "close_time": 1775836799999, "quote_volume": 16851.3738, "trades": 92, "taker_buy_base": 771577.1, "taker_buy_quote": 10037.86381 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.013, "high": 0.0133, "low": 0.013, "close": 0.0133, "volume": 2002690.9, "close_time": 1775851199999, "quote_volume": 26358.03524, "trades": 80, "taker_buy_base": 1118382.0, "taker_buy_quote": 14721.17843 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0133, "high": 0.0134, "low": 0.013, "close": 0.013, "volume": 2245083.2, "close_time": 1775865599999, "quote_volume": 29444.68687, "trades": 152, "taker_buy_base": 934188.0, "taker_buy_quote": 12298.58311 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.013, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 1935195.0, "close_time": 1775879999999, "quote_volume": 24928.68497, "trades": 126, "taker_buy_base": 822553.9, "taker_buy_quote": 10639.96555 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0125, "close": 0.0128, "volume": 1340209.9, "close_time": 1775894399999, "quote_volume": 16999.24448, "trades": 320, "taker_buy_base": 823783.9, "taker_buy_quote": 10446.81054 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 615806.5, "close_time": 1775908799999, "quote_volume": 7843.64899, "trades": 152, "taker_buy_base": 311345.3, "taker_buy_quote": 3967.96707 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0126, "close": 0.0127, "volume": 190327.8, "close_time": 1775923199999, "quote_volume": 2411.81631, "trades": 19, "taker_buy_base": 110401.1, "taker_buy_quote": 1402.09397 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0128, "close": 0.0128, "volume": 91732.9, "close_time": 1775937599999, "quote_volume": 1174.18112, "trades": 10, "taker_buy_base": 91732.9, "taker_buy_quote": 1174.18112 } ] }, "1d": { "count": 492, "start_date": "2024-12-06T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.3836, "high": 0.4478, "low": 0.3803, "close": 0.4007, "volume": 1152926.1, "close_time": 1733529599999, "quote_volume": 461770.82308, "trades": 2698, "taker_buy_base": 587427.0, "taker_buy_quote": 235891.7842 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.4003, "high": 0.403, "low": 0.3855, "close": 0.3941, "volume": 2270984.2, "close_time": 1733615999999, "quote_volume": 902101.38522, "trades": 8498, "taker_buy_base": 954509.9, "taker_buy_quote": 378469.88165 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.3929, "high": 0.401, "low": 0.3753, "close": 0.3895, "volume": 118813.9, "close_time": 1733702399999, "quote_volume": 45550.73967, "trades": 405, "taker_buy_base": 46760.2, "taker_buy_quote": 17888.53365 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.3889, "high": 0.3889, "low": 0.2501, "close": 0.3191, "volume": 796901.2, "close_time": 1733788799999, "quote_volume": 259815.55377, "trades": 977, "taker_buy_base": 293280.2, "taker_buy_quote": 96432.74772 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.3141, "high": 0.325, "low": 0.286, "close": 0.3126, "volume": 885340.3, "close_time": 1733875199999, "quote_volume": 270172.15421, "trades": 1816, "taker_buy_base": 222204.0, "taker_buy_quote": 68282.94204 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.3126, "high": 0.3476, "low": 0.299, "close": 0.3441, "volume": 555706.8, "close_time": 1733961599999, "quote_volume": 182512.04144, "trades": 539, "taker_buy_base": 285927.6, "taker_buy_quote": 94768.17044 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.3458, "high": 0.358, "low": 0.3277, "close": 0.3328, "volume": 338106.0, "close_time": 1734047999999, "quote_volume": 116336.16102, "trades": 355, "taker_buy_base": 212314.0, "taker_buy_quote": 73436.06914 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.3328, "high": 0.3365, "low": 0.3199, "close": 0.3285, "volume": 175517.8, "close_time": 1734134399999, "quote_volume": 57665.87595, "trades": 303, "taker_buy_base": 60561.3, "taker_buy_quote": 19916.97468 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.3277, "high": 0.3363, "low": 0.31, "close": 0.3332, "volume": 235985.1, "close_time": 1734220799999, "quote_volume": 76136.06583, "trades": 333, "taker_buy_base": 108577.4, "taker_buy_quote": 35117.7666 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.3305, "high": 0.357, "low": 0.3139, "close": 0.3542, "volume": 598094.0, "close_time": 1734307199999, "quote_volume": 204121.5246, "trades": 863, "taker_buy_base": 288889.8, "taker_buy_quote": 98532.65971 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.3556, "high": 0.3618, "low": 0.3231, "close": 0.3311, "volume": 620073.3, "close_time": 1734393599999, "quote_volume": 206602.71504, "trades": 712, "taker_buy_base": 216419.0, "taker_buy_quote": 72613.76364 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.3306, "high": 0.3375, "low": 0.3104, "close": 0.3145, "volume": 581852.4, "close_time": 1734479999999, "quote_volume": 189112.60828, "trades": 630, "taker_buy_base": 251002.9, "taker_buy_quote": 81646.62445 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.3143, "high": 0.3191, "low": 0.282, "close": 0.2937, "volume": 529839.4, "close_time": 1734566399999, "quote_volume": 161520.10155, "trades": 595, "taker_buy_base": 221115.5, "taker_buy_quote": 67709.83489 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.2946, "high": 0.2989, "low": 0.2552, "close": 0.267, "volume": 585620.3, "close_time": 1734652799999, "quote_volume": 164076.40385, "trades": 744, "taker_buy_base": 191621.3, "taker_buy_quote": 53248.20456 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.2684, "high": 0.2847, "low": 0.2372, "close": 0.279, "volume": 1025143.3, "close_time": 1734739199999, "quote_volume": 266683.58071, "trades": 858, "taker_buy_base": 405049.6, "taker_buy_quote": 106757.85841 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2785, "high": 0.299, "low": 0.2582, "close": 0.2588, "volume": 567848.8, "close_time": 1734825599999, "quote_volume": 156518.14883, "trades": 463, "taker_buy_base": 278769.4, "taker_buy_quote": 77698.05629 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.2613, "high": 0.2705, "low": 0.2517, "close": 0.2595, "volume": 160423.8, "close_time": 1734911999999, "quote_volume": 41923.74352, "trades": 201, "taker_buy_base": 84763.0, "taker_buy_quote": 22098.82145 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.2567, "high": 0.2913, "low": 0.2538, "close": 0.2902, "volume": 559545.7, "close_time": 1734998399999, "quote_volume": 150302.02048, "trades": 491, "taker_buy_base": 286812.3, "taker_buy_quote": 76567.48687 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2902, "high": 0.2988, "low": 0.2797, "close": 0.2953, "volume": 267868.4, "close_time": 1735084799999, "quote_volume": 77471.38875, "trades": 343, "taker_buy_base": 138988.6, "taker_buy_quote": 40163.25809 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.2926, "high": 0.3035, "low": 0.2863, "close": 0.2912, "volume": 169689.7, "close_time": 1735171199999, "quote_volume": 49593.00727, "trades": 222, "taker_buy_base": 84386.2, "taker_buy_quote": 24673.44684 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2917, "high": 0.2969, "low": 0.2665, "close": 0.2717, "volume": 241462.6, "close_time": 1735257599999, "quote_volume": 66558.86879, "trades": 302, "taker_buy_base": 134222.1, "taker_buy_quote": 36933.75687 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.2721, "high": 0.3228, "low": 0.2721, "close": 0.3039, "volume": 914718.5, "close_time": 1735343999999, "quote_volume": 280224.01807, "trades": 1015, "taker_buy_base": 394216.8, "taker_buy_quote": 120594.23616 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.3003, "high": 0.3064, "low": 0.2845, "close": 0.298, "volume": 651263.7, "close_time": 1735430399999, "quote_volume": 193429.10441, "trades": 749, "taker_buy_base": 280892.7, "taker_buy_quote": 83346.38443 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.3001, "high": 0.3202, "low": 0.2819, "close": 0.2933, "volume": 815709.5, "close_time": 1735516799999, "quote_volume": 241178.97612, "trades": 1279, "taker_buy_base": 446517.6, "taker_buy_quote": 132037.7173 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.2908, "high": 0.3103, "low": 0.289, "close": 0.294, "volume": 1129310.4, "close_time": 1735603199999, "quote_volume": 336476.2102, "trades": 1190, "taker_buy_base": 553288.6, "taker_buy_quote": 163544.36597 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.291, "high": 0.3023, "low": 0.2767, "close": 0.2849, "volume": 565814.9, "close_time": 1735689599999, "quote_volume": 164288.80367, "trades": 453, "taker_buy_base": 235307.4, "taker_buy_quote": 67952.84408 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.2846, "high": 0.293, "low": 0.2741, "close": 0.2886, "volume": 401121.9, "close_time": 1735775999999, "quote_volume": 114536.62809, "trades": 443, "taker_buy_base": 199297.1, "taker_buy_quote": 56956.10938 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.2901, "high": 0.3158, "low": 0.2892, "close": 0.3052, "volume": 412793.3, "close_time": 1735862399999, "quote_volume": 125403.71545, "trades": 579, "taker_buy_base": 244854.7, "taker_buy_quote": 74616.39799 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.3029, "high": 0.3221, "low": 0.2976, "close": 0.3179, "volume": 623097.6, "close_time": 1735948799999, "quote_volume": 195059.6816, "trades": 694, "taker_buy_base": 222209.5, "taker_buy_quote": 69310.31824 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.3184, "high": 0.3196, "low": 0.3071, "close": 0.3124, "volume": 351980.8, "close_time": 1736035199999, "quote_volume": 110341.55534, "trades": 405, "taker_buy_base": 188854.6, "taker_buy_quote": 59127.15701 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.3113, "high": 0.313, "low": 0.3023, "close": 0.3098, "volume": 302688.1, "close_time": 1736121599999, "quote_volume": 93093.06265, "trades": 448, "taker_buy_base": 115077.7, "taker_buy_quote": 35507.27403 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.3087, "high": 0.317, "low": 0.3025, "close": 0.306, "volume": 444840.2, "close_time": 1736207999999, "quote_volume": 136739.71277, "trades": 483, "taker_buy_base": 248436.3, "taker_buy_quote": 76151.80039 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.3043, "high": 0.3052, "low": 0.2699, "close": 0.2708, "volume": 843736.0, "close_time": 1736294399999, "quote_volume": 236265.14471, "trades": 753, "taker_buy_base": 480112.8, "taker_buy_quote": 134084.74981 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.2705, "high": 0.32, "low": 0.2448, "close": 0.2624, "volume": 1290222.5, "close_time": 1736380799999, "quote_volume": 333717.60108, "trades": 1042, "taker_buy_base": 931630.1, "taker_buy_quote": 241102.07393 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.2611, "high": 0.2652, "low": 0.2459, "close": 0.2511, "volume": 446662.9, "close_time": 1736467199999, "quote_volume": 114462.47935, "trades": 514, "taker_buy_base": 199270.7, "taker_buy_quote": 51135.45277 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.2527, "high": 0.262, "low": 0.2459, "close": 0.2547, "volume": 200182.1, "close_time": 1736553599999, "quote_volume": 50804.26687, "trades": 307, "taker_buy_base": 85960.6, "taker_buy_quote": 21870.52969 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.2553, "high": 0.2601, "low": 0.2495, "close": 0.2559, "volume": 215157.8, "close_time": 1736639999999, "quote_volume": 54305.94022, "trades": 314, "taker_buy_base": 87716.1, "taker_buy_quote": 22131.08623 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.2537, "high": 0.2563, "low": 0.246, "close": 0.2491, "volume": 171265.3, "close_time": 1736726399999, "quote_volume": 43240.99031, "trades": 367, "taker_buy_base": 82866.9, "taker_buy_quote": 21004.89453 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.2491, "high": 0.2562, "low": 0.2192, "close": 0.2395, "volume": 486306.4, "close_time": 1736812799999, "quote_volume": 113761.14297, "trades": 594, "taker_buy_base": 223430.3, "taker_buy_quote": 52585.38894 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.2392, "high": 0.2486, "low": 0.2376, "close": 0.2462, "volume": 156402.4, "close_time": 1736899199999, "quote_volume": 38013.65222, "trades": 207, "taker_buy_base": 81074.5, "taker_buy_quote": 19748.12834 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.2463, "high": 0.2641, "low": 0.2381, "close": 0.2635, "volume": 876145.5, "close_time": 1736985599999, "quote_volume": 221978.06129, "trades": 1223, "taker_buy_base": 448369.0, "taker_buy_quote": 114518.91855 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.2609, "high": 0.2655, "low": 0.2519, "close": 0.2566, "volume": 436501.3, "close_time": 1737071999999, "quote_volume": 112686.56963, "trades": 446, "taker_buy_base": 234487.3, "taker_buy_quote": 60561.93648 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.2585, "high": 0.2719, "low": 0.2583, "close": 0.2698, "volume": 325790.5, "close_time": 1737158399999, "quote_volume": 87211.17975, "trades": 375, "taker_buy_base": 159992.7, "taker_buy_quote": 42809.36479 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.2694, "high": 0.2735, "low": 0.2477, "close": 0.2553, "volume": 398800.2, "close_time": 1737244799999, "quote_volume": 101404.13615, "trades": 376, "taker_buy_base": 194857.7, "taker_buy_quote": 49708.72737 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.2537, "high": 0.2609, "low": 0.2255, "close": 0.2295, "volume": 871581.1, "close_time": 1737331199999, "quote_volume": 208836.83952, "trades": 818, "taker_buy_base": 422128.9, "taker_buy_quote": 101327.04015 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.2262, "high": 0.2482, "low": 0.2192, "close": 0.2324, "volume": 720687.7, "close_time": 1737417599999, "quote_volume": 169739.35988, "trades": 698, "taker_buy_base": 323968.0, "taker_buy_quote": 76362.17183 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.2314, "high": 0.2435, "low": 0.221, "close": 0.2385, "volume": 746738.3, "close_time": 1737503999999, "quote_volume": 173820.4365, "trades": 429, "taker_buy_base": 395858.1, "taker_buy_quote": 92534.76937 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.2391, "high": 0.2396, "low": 0.2291, "close": 0.2307, "volume": 342105.8, "close_time": 1737590399999, "quote_volume": 80143.74539, "trades": 237, "taker_buy_base": 147707.4, "taker_buy_quote": 34640.69594 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.2296, "high": 0.2318, "low": 0.2196, "close": 0.2282, "volume": 570027.1, "close_time": 1737676799999, "quote_volume": 128597.61048, "trades": 333, "taker_buy_base": 252611.3, "taker_buy_quote": 57111.24007 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.2283, "high": 0.2363, "low": 0.2192, "close": 0.2238, "volume": 443455.6, "close_time": 1737763199999, "quote_volume": 101946.86778, "trades": 399, "taker_buy_base": 204315.6, "taker_buy_quote": 46997.53328 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.223, "high": 0.235, "low": 0.2207, "close": 0.226, "volume": 594469.0, "close_time": 1737849599999, "quote_volume": 135888.24014, "trades": 595, "taker_buy_base": 252879.6, "taker_buy_quote": 57780.99198 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.2259, "high": 0.234, "low": 0.22, "close": 0.2201, "volume": 239227.7, "close_time": 1737935999999, "quote_volume": 54844.48494, "trades": 309, "taker_buy_base": 91891.3, "taker_buy_quote": 20977.53082 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.2198, "high": 0.2203, "low": 0.1987, "close": 0.215, "volume": 620571.8, "close_time": 1738022399999, "quote_volume": 127359.67005, "trades": 645, "taker_buy_base": 418087.8, "taker_buy_quote": 85518.30495 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.2176, "high": 0.22, "low": 0.1976, "close": 0.2009, "volume": 523827.8, "close_time": 1738108799999, "quote_volume": 110139.38068, "trades": 716, "taker_buy_base": 272107.5, "taker_buy_quote": 57637.0406 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.2007, "high": 0.2301, "low": 0.2007, "close": 0.215, "volume": 666433.9, "close_time": 1738195199999, "quote_volume": 144427.57721, "trades": 941, "taker_buy_base": 340413.4, "taker_buy_quote": 74073.5502 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.2151, "high": 0.2487, "low": 0.213, "close": 0.2438, "volume": 649632.1, "close_time": 1738281599999, "quote_volume": 153773.63658, "trades": 895, "taker_buy_base": 377222.6, "taker_buy_quote": 89253.21892 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.2419, "high": 0.2601, "low": 0.2397, "close": 0.2493, "volume": 922526.8, "close_time": 1738367999999, "quote_volume": 229305.30293, "trades": 1199, "taker_buy_base": 319582.4, "taker_buy_quote": 80204.52212 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.2486, "high": 0.2577, "low": 0.2305, "close": 0.2333, "volume": 393153.8, "close_time": 1738454399999, "quote_volume": 94775.0417, "trades": 613, "taker_buy_base": 130430.7, "taker_buy_quote": 31387.42774 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.2366, "high": 0.2563, "low": 0.1977, "close": 0.2079, "volume": 1035161.7, "close_time": 1738540799999, "quote_volume": 235626.67968, "trades": 1434, "taker_buy_base": 486719.1, "taker_buy_quote": 110998.82082 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.2073, "high": 0.2073, "low": 0.1458, "close": 0.2015, "volume": 2038899.3, "close_time": 1738627199999, "quote_volume": 355465.57326, "trades": 2771, "taker_buy_base": 989325.0, "taker_buy_quote": 172244.91332 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.2044, "high": 0.2044, "low": 0.1736, "close": 0.1802, "volume": 459336.9, "close_time": 1738713599999, "quote_volume": 83713.32683, "trades": 458, "taker_buy_base": 259163.5, "taker_buy_quote": 46936.30856 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.18, "high": 0.1825, "low": 0.1653, "close": 0.1663, "volume": 361716.4, "close_time": 1738799999999, "quote_volume": 63349.89417, "trades": 410, "taker_buy_base": 135696.2, "taker_buy_quote": 23831.92853 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.1684, "high": 0.1738, "low": 0.1583, "close": 0.1601, "volume": 359688.6, "close_time": 1738886399999, "quote_volume": 59137.01975, "trades": 413, "taker_buy_base": 158206.4, "taker_buy_quote": 26177.43487 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1601, "high": 0.1864, "low": 0.1587, "close": 0.1647, "volume": 580032.6, "close_time": 1738972799999, "quote_volume": 100828.35788, "trades": 507, "taker_buy_base": 304329.7, "taker_buy_quote": 52934.81729 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1654, "high": 0.175, "low": 0.163, "close": 0.1742, "volume": 243989.7, "close_time": 1739059199999, "quote_volume": 40592.51364, "trades": 267, "taker_buy_base": 87620.8, "taker_buy_quote": 14542.05317 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1734, "high": 0.1789, "low": 0.163, "close": 0.173, "volume": 152376.6, "close_time": 1739145599999, "quote_volume": 26099.58555, "trades": 193, "taker_buy_base": 67077.3, "taker_buy_quote": 11494.29504 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1735, "high": 0.1788, "low": 0.1659, "close": 0.1755, "volume": 167813.5, "close_time": 1739231999999, "quote_volume": 29312.73835, "trades": 223, "taker_buy_base": 77804.0, "taker_buy_quote": 13593.0173 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1776, "high": 0.1867, "low": 0.1709, "close": 0.1746, "volume": 206199.6, "close_time": 1739318399999, "quote_volume": 36821.29213, "trades": 252, "taker_buy_base": 93158.3, "taker_buy_quote": 16619.17367 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1752, "high": 0.1866, "low": 0.1666, "close": 0.1847, "volume": 341083.1, "close_time": 1739404799999, "quote_volume": 59187.26182, "trades": 330, "taker_buy_base": 156349.9, "taker_buy_quote": 27277.15867 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1866, "high": 0.1899, "low": 0.1751, "close": 0.1795, "volume": 137802.3, "close_time": 1739491199999, "quote_volume": 24796.04154, "trades": 239, "taker_buy_base": 63055.8, "taker_buy_quote": 11365.75418 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1784, "high": 0.1895, "low": 0.1784, "close": 0.1836, "volume": 314686.5, "close_time": 1739577599999, "quote_volume": 58091.08918, "trades": 297, "taker_buy_base": 152792.4, "taker_buy_quote": 28272.20452 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1829, "high": 0.1865, "low": 0.1765, "close": 0.1783, "volume": 132638.4, "close_time": 1739663999999, "quote_volume": 24064.68324, "trades": 123, "taker_buy_base": 87077.2, "taker_buy_quote": 15796.91419 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1769, "high": 0.1806, "low": 0.1743, "close": 0.1767, "volume": 53867.5, "close_time": 1739750399999, "quote_volume": 9552.61675, "trades": 91, "taker_buy_base": 33476.6, "taker_buy_quote": 5952.23979 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1787, "high": 0.185, "low": 0.1714, "close": 0.1752, "volume": 261024.7, "close_time": 1739836799999, "quote_volume": 46378.09903, "trades": 244, "taker_buy_base": 113357.9, "taker_buy_quote": 20182.92738 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1731, "high": 0.1736, "low": 0.1587, "close": 0.1657, "volume": 399160.9, "close_time": 1739923199999, "quote_volume": 65971.81107, "trades": 272, "taker_buy_base": 279942.9, "taker_buy_quote": 46055.187 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1655, "high": 0.1697, "low": 0.1597, "close": 0.1646, "volume": 73838.8, "close_time": 1740009599999, "quote_volume": 12197.66428, "trades": 124, "taker_buy_base": 24345.9, "taker_buy_quote": 4061.14189 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1652, "high": 0.1731, "low": 0.1615, "close": 0.1719, "volume": 125917.8, "close_time": 1740095999999, "quote_volume": 21140.13999, "trades": 264, "taker_buy_base": 61032.5, "taker_buy_quote": 10276.49666 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1723, "high": 0.1798, "low": 0.16, "close": 0.162, "volume": 287147.0, "close_time": 1740182399999, "quote_volume": 49622.08611, "trades": 290, "taker_buy_base": 132111.7, "taker_buy_quote": 23078.67231 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1606, "high": 0.1684, "low": 0.1606, "close": 0.1659, "volume": 105812.9, "close_time": 1740268799999, "quote_volume": 17434.33127, "trades": 325, "taker_buy_base": 40799.8, "taker_buy_quote": 6724.90807 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.167, "high": 0.1682, "low": 0.1603, "close": 0.1632, "volume": 125864.9, "close_time": 1740355199999, "quote_volume": 20841.54206, "trades": 172, "taker_buy_base": 42272.8, "taker_buy_quote": 6995.50838 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.163, "high": 0.1637, "low": 0.1295, "close": 0.135, "volume": 576613.7, "close_time": 1740441599999, "quote_volume": 82025.76212, "trades": 626, "taker_buy_base": 291944.2, "taker_buy_quote": 41399.36625 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.135, "high": 0.1426, "low": 0.1246, "close": 0.1392, "volume": 591076.3, "close_time": 1740527999999, "quote_volume": 78750.28087, "trades": 763, "taker_buy_base": 301681.7, "taker_buy_quote": 40335.6823 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1392, "high": 0.1417, "low": 0.1319, "close": 0.1388, "volume": 320808.2, "close_time": 1740614399999, "quote_volume": 44020.338, "trades": 450, "taker_buy_base": 164746.9, "taker_buy_quote": 22728.50188 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.1381, "high": 0.1454, "low": 0.1356, "close": 0.1399, "volume": 251066.9, "close_time": 1740700799999, "quote_volume": 35793.80781, "trades": 236, "taker_buy_base": 86080.9, "taker_buy_quote": 12224.46227 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1417, "high": 0.1446, "low": 0.1302, "close": 0.1407, "volume": 237216.4, "close_time": 1740787199999, "quote_volume": 32763.78849, "trades": 405, "taker_buy_base": 108858.8, "taker_buy_quote": 15079.59294 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1408, "high": 0.1421, "low": 0.133, "close": 0.1356, "volume": 122418.8, "close_time": 1740873599999, "quote_volume": 16912.29554, "trades": 212, "taker_buy_base": 69378.0, "taker_buy_quote": 9643.28662 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1351, "high": 0.1478, "low": 0.1326, "close": 0.1459, "volume": 566466.7, "close_time": 1740959999999, "quote_volume": 80889.31186, "trades": 589, "taker_buy_base": 271961.8, "taker_buy_quote": 39009.87607 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1459, "high": 0.1462, "low": 0.1123, "close": 0.1174, "volume": 567935.8, "close_time": 1741046399999, "quote_volume": 69423.02389, "trades": 624, "taker_buy_base": 301648.7, "taker_buy_quote": 36650.62782 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1005, "close": 0.1107, "volume": 678309.1, "close_time": 1741132799999, "quote_volume": 73873.51039, "trades": 673, "taker_buy_base": 305635.8, "taker_buy_quote": 33391.58948 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.1106, "high": 0.1127, "low": 0.1069, "close": 0.111, "volume": 342349.8, "close_time": 1741219199999, "quote_volume": 37592.93599, "trades": 391, "taker_buy_base": 175615.1, "taker_buy_quote": 19295.75082 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1107, "high": 0.1128, "low": 0.1033, "close": 0.1056, "volume": 607137.6, "close_time": 1741305599999, "quote_volume": 65111.23658, "trades": 578, "taker_buy_base": 236982.3, "taker_buy_quote": 25543.65109 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1066, "high": 0.1066, "low": 0.0989, "close": 0.1001, "volume": 506558.1, "close_time": 1741391999999, "quote_volume": 52127.0865, "trades": 477, "taker_buy_base": 255696.7, "taker_buy_quote": 26404.11135 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.0998, "high": 0.1019, "low": 0.0974, "close": 0.0996, "volume": 268184.0, "close_time": 1741478399999, "quote_volume": 26870.26016, "trades": 237, "taker_buy_base": 127030.2, "taker_buy_quote": 12769.16455 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1001, "high": 0.1006, "low": 0.0856, "close": 0.0875, "volume": 363887.5, "close_time": 1741564799999, "quote_volume": 33064.42538, "trades": 354, "taker_buy_base": 139764.0, "taker_buy_quote": 12762.68292 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.088, "high": 0.1016, "low": 0.0824, "close": 0.0852, "volume": 891999.0, "close_time": 1741651199999, "quote_volume": 82052.83566, "trades": 743, "taker_buy_base": 443473.2, "taker_buy_quote": 41075.94557 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.0845, "high": 0.0908, "low": 0.0767, "close": 0.0865, "volume": 952172.0, "close_time": 1741737599999, "quote_volume": 82575.02867, "trades": 626, "taker_buy_base": 357324.8, "taker_buy_quote": 30872.10612 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0869, "high": 0.0908, "low": 0.0825, "close": 0.0895, "volume": 1990055.1, "close_time": 1741823999999, "quote_volume": 174056.31728, "trades": 1079, "taker_buy_base": 738488.8, "taker_buy_quote": 64505.49145 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.09, "high": 0.0905, "low": 0.0821, "close": 0.0842, "volume": 1023760.3, "close_time": 1741910399999, "quote_volume": 89901.66171, "trades": 531, "taker_buy_base": 402754.7, "taker_buy_quote": 35436.94427 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0841, "high": 0.0897, "low": 0.084, "close": 0.0874, "volume": 1129377.8, "close_time": 1741996799999, "quote_volume": 98912.04208, "trades": 575, "taker_buy_base": 456308.7, "taker_buy_quote": 40105.99961 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0879, "high": 0.0926, "low": 0.0867, "close": 0.0917, "volume": 1253327.2, "close_time": 1742083199999, "quote_volume": 113082.29809, "trades": 739, "taker_buy_base": 795157.9, "taker_buy_quote": 71820.09547 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.091, "high": 0.0914, "low": 0.0841, "close": 0.0848, "volume": 1300402.1, "close_time": 1742169599999, "quote_volume": 113832.4776, "trades": 602, "taker_buy_base": 818898.0, "taker_buy_quote": 71659.74585 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0848, "high": 0.0919, "low": 0.0848, "close": 0.0899, "volume": 1449033.1, "close_time": 1742255999999, "quote_volume": 128568.04587, "trades": 809, "taker_buy_base": 782042.0, "taker_buy_quote": 69273.27019 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.083, "close": 0.0856, "volume": 1204396.1, "close_time": 1742342399999, "quote_volume": 103628.15052, "trades": 645, "taker_buy_base": 711991.6, "taker_buy_quote": 61349.28931 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0856, "high": 0.0883, "low": 0.0826, "close": 0.0882, "volume": 2901453.9, "close_time": 1742428799999, "quote_volume": 248349.90037, "trades": 1515, "taker_buy_base": 2014134.6, "taker_buy_quote": 172317.41589 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0812, "close": 0.0823, "volume": 1662178.3, "close_time": 1742515199999, "quote_volume": 141338.63459, "trades": 988, "taker_buy_base": 1225566.3, "taker_buy_quote": 104224.09116 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0828, "high": 0.0845, "low": 0.08, "close": 0.0824, "volume": 500010.1, "close_time": 1742601599999, "quote_volume": 41480.36232, "trades": 782, "taker_buy_base": 209507.3, "taker_buy_quote": 17402.94656 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0827, "high": 0.0948, "low": 0.0822, "close": 0.089, "volume": 1513768.4, "close_time": 1742687999999, "quote_volume": 135607.68765, "trades": 1614, "taker_buy_base": 732135.2, "taker_buy_quote": 65507.1396 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.0889, "high": 0.1319, "low": 0.0883, "close": 0.1083, "volume": 13236489.1, "close_time": 1742774399999, "quote_volume": 1522883.45798, "trades": 12395, "taker_buy_base": 6061792.8, "taker_buy_quote": 694695.48395 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1016, "close": 0.1062, "volume": 3929246.1, "close_time": 1742860799999, "quote_volume": 413377.05453, "trades": 2436, "taker_buy_base": 1940644.5, "taker_buy_quote": 204234.31773 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.1055, "high": 0.1055, "low": 0.0988, "close": 0.1013, "volume": 2628239.1, "close_time": 1742947199999, "quote_volume": 265629.92992, "trades": 1516, "taker_buy_base": 1232399.0, "taker_buy_quote": 124648.41589 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1013, "high": 0.1048, "low": 0.0982, "close": 0.1032, "volume": 2129913.5, "close_time": 1743033599999, "quote_volume": 215917.14045, "trades": 1294, "taker_buy_base": 882318.9, "taker_buy_quote": 89228.47785 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.1033, "high": 0.108, "low": 0.101, "close": 0.1012, "volume": 2418295.1, "close_time": 1743119999999, "quote_volume": 251029.82853, "trades": 1618, "taker_buy_base": 997801.6, "taker_buy_quote": 103900.12122 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.1014, "high": 0.102, "low": 0.0891, "close": 0.0918, "volume": 1429601.5, "close_time": 1743206399999, "quote_volume": 136086.48145, "trades": 1028, "taker_buy_base": 294695.9, "taker_buy_quote": 27311.63588 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.0918, "high": 0.096, "low": 0.0826, "close": 0.0843, "volume": 1643775.0, "close_time": 1743292799999, "quote_volume": 143361.84462, "trades": 1053, "taker_buy_base": 723235.0, "taker_buy_quote": 63799.67829 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0843, "high": 0.087, "low": 0.0827, "close": 0.0848, "volume": 1011345.5, "close_time": 1743379199999, "quote_volume": 85676.12855, "trades": 863, "taker_buy_base": 364003.9, "taker_buy_quote": 30904.213 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0805, "close": 0.0824, "volume": 1429623.5, "close_time": 1743465599999, "quote_volume": 119225.55854, "trades": 892, "taker_buy_base": 458951.6, "taker_buy_quote": 38618.74794 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.082, "high": 0.0844, "low": 0.0787, "close": 0.079, "volume": 2628655.5, "close_time": 1743551999999, "quote_volume": 214314.0968, "trades": 1558, "taker_buy_base": 1170836.3, "taker_buy_quote": 95032.05179 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0786, "high": 0.0818, "low": 0.0732, "close": 0.079, "volume": 4887044.6, "close_time": 1743638399999, "quote_volume": 375903.88945, "trades": 2540, "taker_buy_base": 2414346.0, "taker_buy_quote": 186430.53008 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0788, "high": 0.0911, "low": 0.0778, "close": 0.09, "volume": 16100213.7, "close_time": 1743724799999, "quote_volume": 1371325.18343, "trades": 6301, "taker_buy_base": 7662765.9, "taker_buy_quote": 653107.52961 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0906, "high": 0.093, "low": 0.084, "close": 0.0881, "volume": 3205500.7, "close_time": 1743811199999, "quote_volume": 280645.55967, "trades": 1837, "taker_buy_base": 1592523.5, "taker_buy_quote": 139576.79351 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.088, "high": 0.088, "low": 0.081, "close": 0.0822, "volume": 1878187.9, "close_time": 1743897599999, "quote_volume": 155659.59871, "trades": 850, "taker_buy_base": 1168411.5, "taker_buy_quote": 96494.74027 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0719, "close": 0.0739, "volume": 2167932.3, "close_time": 1743983999999, "quote_volume": 168353.76176, "trades": 1483, "taker_buy_base": 665170.9, "taker_buy_quote": 52336.00109 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0739, "high": 0.0786, "low": 0.0663, "close": 0.074, "volume": 3501728.6, "close_time": 1744070399999, "quote_volume": 247396.60901, "trades": 1565, "taker_buy_base": 1521579.4, "taker_buy_quote": 108450.49543 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0739, "high": 0.0757, "low": 0.0682, "close": 0.0696, "volume": 1981061.7, "close_time": 1744156799999, "quote_volume": 141079.2101, "trades": 1117, "taker_buy_base": 805803.7, "taker_buy_quote": 57278.32181 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0698, "high": 0.0765, "low": 0.0667, "close": 0.0754, "volume": 1810086.9, "close_time": 1744243199999, "quote_volume": 131756.82478, "trades": 860, "taker_buy_base": 910967.7, "taker_buy_quote": 66181.20849 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0687, "close": 0.07, "volume": 1257230.9, "close_time": 1744329599999, "quote_volume": 90946.63381, "trades": 618, "taker_buy_base": 805710.7, "taker_buy_quote": 58292.53572 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.07, "high": 0.0836, "low": 0.0688, "close": 0.0741, "volume": 2002505.1, "close_time": 1744415999999, "quote_volume": 145006.05655, "trades": 724, "taker_buy_base": 1305874.2, "taker_buy_quote": 94694.72477 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0747, "high": 0.0779, "low": 0.0742, "close": 0.0772, "volume": 1854967.8, "close_time": 1744502399999, "quote_volume": 140776.51183, "trades": 958, "taker_buy_base": 717767.1, "taker_buy_quote": 54764.1742 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0769, "high": 0.0822, "low": 0.07, "close": 0.0708, "volume": 2911371.4, "close_time": 1744588799999, "quote_volume": 222215.12873, "trades": 1114, "taker_buy_base": 1000434.9, "taker_buy_quote": 77964.69446 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0708, "high": 0.0757, "low": 0.0706, "close": 0.0714, "volume": 1633052.8, "close_time": 1744675199999, "quote_volume": 118887.62348, "trades": 818, "taker_buy_base": 815724.8, "taker_buy_quote": 59578.39136 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0713, "high": 0.073, "low": 0.0684, "close": 0.0688, "volume": 1329382.2, "close_time": 1744761599999, "quote_volume": 94520.46251, "trades": 601, "taker_buy_base": 653619.9, "taker_buy_quote": 46395.44273 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0686, "high": 0.0694, "low": 0.0647, "close": 0.0662, "volume": 1972037.2, "close_time": 1744847999999, "quote_volume": 132518.10867, "trades": 781, "taker_buy_base": 824796.3, "taker_buy_quote": 55578.5577 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0663, "high": 0.0679, "low": 0.0649, "close": 0.067, "volume": 1374969.0, "close_time": 1744934399999, "quote_volume": 91501.53173, "trades": 456, "taker_buy_base": 524461.1, "taker_buy_quote": 35038.14597 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.067, "high": 0.0739, "low": 0.0666, "close": 0.071, "volume": 3325055.2, "close_time": 1745020799999, "quote_volume": 235390.6787, "trades": 1082, "taker_buy_base": 1270358.2, "taker_buy_quote": 89652.05094 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.071, "high": 0.0739, "low": 0.0702, "close": 0.0734, "volume": 1121317.6, "close_time": 1745107199999, "quote_volume": 81222.38867, "trades": 412, "taker_buy_base": 406077.6, "taker_buy_quote": 29506.07083 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0731, "high": 0.0809, "low": 0.072, "close": 0.0797, "volume": 1813198.8, "close_time": 1745193599999, "quote_volume": 138052.37344, "trades": 704, "taker_buy_base": 781050.3, "taker_buy_quote": 59901.60455 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.079, "high": 0.089, "low": 0.0768, "close": 0.0775, "volume": 4938581.2, "close_time": 1745279999999, "quote_volume": 401800.12241, "trades": 1960, "taker_buy_base": 2219634.5, "taker_buy_quote": 181156.4328 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0768, "high": 0.0812, "low": 0.0749, "close": 0.0812, "volume": 2228911.6, "close_time": 1745366399999, "quote_volume": 172753.9706, "trades": 839, "taker_buy_base": 1066760.7, "taker_buy_quote": 82708.57554 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0809, "high": 0.0842, "low": 0.0805, "close": 0.0815, "volume": 4540300.1, "close_time": 1745452799999, "quote_volume": 372863.46497, "trades": 1722, "taker_buy_base": 2406894.8, "taker_buy_quote": 197639.64412 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.082, "high": 0.0843, "low": 0.0776, "close": 0.0835, "volume": 1915217.8, "close_time": 1745539199999, "quote_volume": 153776.44909, "trades": 982, "taker_buy_base": 990003.2, "taker_buy_quote": 79928.65144 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0836, "high": 0.0856, "low": 0.0818, "close": 0.0849, "volume": 3047645.1, "close_time": 1745625599999, "quote_volume": 255815.17915, "trades": 1568, "taker_buy_base": 1120695.5, "taker_buy_quote": 94264.39682 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0853, "high": 0.0917, "low": 0.0852, "close": 0.0912, "volume": 3251043.3, "close_time": 1745711999999, "quote_volume": 291581.77414, "trades": 1460, "taker_buy_base": 1278184.4, "taker_buy_quote": 114310.40631 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.091, "high": 0.0911, "low": 0.0856, "close": 0.0861, "volume": 1584930.1, "close_time": 1745798399999, "quote_volume": 139832.06553, "trades": 965, "taker_buy_base": 826641.9, "taker_buy_quote": 72927.90603 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0861, "high": 0.0922, "low": 0.082, "close": 0.0898, "volume": 2854118.0, "close_time": 1745884799999, "quote_volume": 254336.33384, "trades": 1454, "taker_buy_base": 1435833.7, "taker_buy_quote": 128179.51891 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0899, "high": 0.094, "low": 0.085, "close": 0.0863, "volume": 2037073.1, "close_time": 1745971199999, "quote_volume": 183522.13648, "trades": 1132, "taker_buy_base": 1154532.2, "taker_buy_quote": 104521.84067 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0863, "high": 0.0891, "low": 0.0828, "close": 0.0874, "volume": 2489274.4, "close_time": 1746057599999, "quote_volume": 214525.96072, "trades": 1835, "taker_buy_base": 1332632.6, "taker_buy_quote": 115447.0804 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0874, "high": 0.0928, "low": 0.0868, "close": 0.09, "volume": 2437072.7, "close_time": 1746143999999, "quote_volume": 218576.8769, "trades": 3511, "taker_buy_base": 1362634.5, "taker_buy_quote": 122536.92648 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0901, "high": 0.0937, "low": 0.0866, "close": 0.0885, "volume": 2005710.2, "close_time": 1746230399999, "quote_volume": 179618.29813, "trades": 2015, "taker_buy_base": 1060261.5, "taker_buy_quote": 94874.7926 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0808, "close": 0.0809, "volume": 1911087.4, "close_time": 1746316799999, "quote_volume": 159424.86817, "trades": 1494, "taker_buy_base": 954757.4, "taker_buy_quote": 79647.55139 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0776, "close": 0.0784, "volume": 1927169.0, "close_time": 1746403199999, "quote_volume": 152194.824, "trades": 2050, "taker_buy_base": 1007733.8, "taker_buy_quote": 79645.75291 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0783, "high": 0.0806, "low": 0.0762, "close": 0.0778, "volume": 2517152.6, "close_time": 1746489599999, "quote_volume": 196245.31251, "trades": 3188, "taker_buy_base": 1014211.7, "taker_buy_quote": 79178.31542 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0776, "high": 0.0803, "low": 0.0739, "close": 0.077, "volume": 5444412.1, "close_time": 1746575999999, "quote_volume": 419068.74075, "trades": 3130, "taker_buy_base": 2187528.0, "taker_buy_quote": 168876.94897 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0771, "high": 0.0796, "low": 0.076, "close": 0.0795, "volume": 2746898.1, "close_time": 1746662399999, "quote_volume": 213205.66462, "trades": 1810, "taker_buy_base": 1338565.5, "taker_buy_quote": 103974.04591 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0795, "high": 0.0908, "low": 0.0795, "close": 0.0901, "volume": 3948101.4, "close_time": 1746748799999, "quote_volume": 338521.52888, "trades": 2772, "taker_buy_base": 2047635.8, "taker_buy_quote": 175761.72148 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0906, "high": 0.1, "low": 0.0902, "close": 0.0994, "volume": 5212182.9, "close_time": 1746835199999, "quote_volume": 502007.8932, "trades": 7958, "taker_buy_base": 2601182.4, "taker_buy_quote": 251359.36973 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0997, "high": 0.1067, "low": 0.0973, "close": 0.1066, "volume": 3415630.3, "close_time": 1746921599999, "quote_volume": 345162.96179, "trades": 10074, "taker_buy_base": 2103181.5, "taker_buy_quote": 212665.11511 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1067, "high": 0.1144, "low": 0.0995, "close": 0.1039, "volume": 2199995.2, "close_time": 1747007999999, "quote_volume": 227338.65134, "trades": 5377, "taker_buy_base": 1261346.9, "taker_buy_quote": 130345.89164 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1038, "high": 0.1097, "low": 0.0993, "close": 0.1046, "volume": 3315685.5, "close_time": 1747094399999, "quote_volume": 349057.28643, "trades": 7721, "taker_buy_base": 1464236.3, "taker_buy_quote": 154668.13664 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1044, "high": 0.113, "low": 0.0972, "close": 0.1099, "volume": 6000364.1, "close_time": 1747180799999, "quote_volume": 634073.05784, "trades": 8656, "taker_buy_base": 3094155.5, "taker_buy_quote": 326580.41834 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1099, "high": 0.1177, "low": 0.1064, "close": 0.107, "volume": 3477453.2, "close_time": 1747267199999, "quote_volume": 389498.23638, "trades": 6198, "taker_buy_base": 1540611.4, "taker_buy_quote": 172072.66312 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1066, "high": 0.1071, "low": 0.095, "close": 0.0972, "volume": 3475764.5, "close_time": 1747353599999, "quote_volume": 349147.40875, "trades": 4632, "taker_buy_base": 1450875.8, "taker_buy_quote": 146301.0038 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0974, "high": 0.103, "low": 0.0954, "close": 0.0956, "volume": 1446866.7, "close_time": 1747439999999, "quote_volume": 144360.54334, "trades": 2926, "taker_buy_base": 926697.5, "taker_buy_quote": 92517.99395 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0913, "close": 0.0934, "volume": 1837220.0, "close_time": 1747526399999, "quote_volume": 171088.89289, "trades": 2623, "taker_buy_base": 716749.6, "taker_buy_quote": 66906.60582 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0935, "high": 0.1015, "low": 0.092, "close": 0.0978, "volume": 3036602.5, "close_time": 1747612799999, "quote_volume": 295187.52843, "trades": 3329, "taker_buy_base": 1931705.8, "taker_buy_quote": 187862.00278 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0979, "high": 0.0985, "low": 0.0895, "close": 0.0944, "volume": 2175011.7, "close_time": 1747699199999, "quote_volume": 202391.32876, "trades": 2370, "taker_buy_base": 1090656.8, "taker_buy_quote": 101630.13799 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0942, "high": 0.0966, "low": 0.0913, "close": 0.0954, "volume": 1219447.4, "close_time": 1747785599999, "quote_volume": 114852.68304, "trades": 1978, "taker_buy_base": 628281.8, "taker_buy_quote": 59243.71977 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.096, "high": 0.1012, "low": 0.0936, "close": 0.0985, "volume": 2028650.1, "close_time": 1747871999999, "quote_volume": 196726.08001, "trades": 1950, "taker_buy_base": 958417.1, "taker_buy_quote": 93110.56058 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0984, "high": 0.115, "low": 0.0983, "close": 0.1089, "volume": 6766304.1, "close_time": 1747958399999, "quote_volume": 741915.92486, "trades": 5188, "taker_buy_base": 3515267.3, "taker_buy_quote": 385354.20389 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1088, "high": 0.1114, "low": 0.0956, "close": 0.0962, "volume": 3440340.0, "close_time": 1748044799999, "quote_volume": 364737.39349, "trades": 2768, "taker_buy_base": 1649933.8, "taker_buy_quote": 175670.48602 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0962, "high": 0.1028, "low": 0.0958, "close": 0.097, "volume": 1322805.6, "close_time": 1748131199999, "quote_volume": 131070.34302, "trades": 2142, "taker_buy_base": 577098.8, "taker_buy_quote": 57247.97584 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0973, "high": 0.0995, "low": 0.0918, "close": 0.099, "volume": 1990782.3, "close_time": 1748217599999, "quote_volume": 189289.20501, "trades": 2309, "taker_buy_base": 765763.0, "taker_buy_quote": 72633.92003 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.099, "high": 0.1019, "low": 0.0977, "close": 0.1017, "volume": 1430805.1, "close_time": 1748303999999, "quote_volume": 143571.88944, "trades": 2189, "taker_buy_base": 816646.4, "taker_buy_quote": 82059.77562 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1015, "high": 0.1071, "low": 0.0988, "close": 0.1033, "volume": 3591260.0, "close_time": 1748390399999, "quote_volume": 372543.16803, "trades": 4371, "taker_buy_base": 1592491.4, "taker_buy_quote": 165541.94096 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1032, "high": 0.1046, "low": 0.0982, "close": 0.102, "volume": 2663559.2, "close_time": 1748476799999, "quote_volume": 270890.99913, "trades": 3404, "taker_buy_base": 1392282.3, "taker_buy_quote": 140906.86076 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1023, "high": 0.1052, "low": 0.0957, "close": 0.0961, "volume": 2342143.5, "close_time": 1748563199999, "quote_volume": 230194.80431, "trades": 2855, "taker_buy_base": 1056325.8, "taker_buy_quote": 103760.28505 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0799, "close": 0.0806, "volume": 5384144.5, "close_time": 1748649599999, "quote_volume": 470552.7348, "trades": 5099, "taker_buy_base": 2646664.4, "taker_buy_quote": 230785.33353 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0754, "close": 0.0783, "volume": 3391005.7, "close_time": 1748735999999, "quote_volume": 265726.08198, "trades": 2468, "taker_buy_base": 1423311.5, "taker_buy_quote": 111447.07934 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0781, "high": 0.0819, "low": 0.0763, "close": 0.0818, "volume": 1853906.6, "close_time": 1748822399999, "quote_volume": 147849.14344, "trades": 877, "taker_buy_base": 1075464.6, "taker_buy_quote": 85900.44755 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0814, "high": 0.09, "low": 0.0778, "close": 0.0819, "volume": 2197950.9, "close_time": 1748908799999, "quote_volume": 175863.11687, "trades": 1108, "taker_buy_base": 1222217.3, "taker_buy_quote": 97869.6713 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0817, "high": 0.0854, "low": 0.0816, "close": 0.082, "volume": 1815083.1, "close_time": 1748995199999, "quote_volume": 151650.64476, "trades": 832, "taker_buy_base": 909719.9, "taker_buy_quote": 76152.54372 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0821, "high": 0.0834, "low": 0.0772, "close": 0.0775, "volume": 1498022.7, "close_time": 1749081599999, "quote_volume": 120600.80654, "trades": 903, "taker_buy_base": 798737.2, "taker_buy_quote": 64400.29164 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0689, "close": 0.071, "volume": 2491957.0, "close_time": 1749167999999, "quote_volume": 181198.84309, "trades": 1345, "taker_buy_base": 1003551.5, "taker_buy_quote": 73312.67728 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.071, "high": 0.0743, "low": 0.0703, "close": 0.0723, "volume": 1880395.7, "close_time": 1749254399999, "quote_volume": 134993.37606, "trades": 864, "taker_buy_base": 894284.7, "taker_buy_quote": 64214.35683 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0722, "high": 0.0779, "low": 0.072, "close": 0.0739, "volume": 2091908.8, "close_time": 1749340799999, "quote_volume": 157446.83343, "trades": 1011, "taker_buy_base": 1092112.6, "taker_buy_quote": 82570.86959 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0739, "high": 0.075, "low": 0.0718, "close": 0.0741, "volume": 1217034.6, "close_time": 1749427199999, "quote_volume": 88896.13446, "trades": 798, "taker_buy_base": 620851.3, "taker_buy_quote": 45407.68204 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0739, "high": 0.0774, "low": 0.0709, "close": 0.077, "volume": 1760022.1, "close_time": 1749513599999, "quote_volume": 129992.56056, "trades": 774, "taker_buy_base": 778245.3, "taker_buy_quote": 57571.00927 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0772, "high": 0.0798, "low": 0.0749, "close": 0.0798, "volume": 3226898.5, "close_time": 1749599999999, "quote_volume": 248572.32196, "trades": 1367, "taker_buy_base": 1488921.8, "taker_buy_quote": 114722.56285 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0739, "close": 0.075, "volume": 2170754.2, "close_time": 1749686399999, "quote_volume": 168311.54726, "trades": 968, "taker_buy_base": 1250491.4, "taker_buy_quote": 97095.35652 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0692, "close": 0.0697, "volume": 2072233.3, "close_time": 1749772799999, "quote_volume": 148702.72734, "trades": 1002, "taker_buy_base": 1008876.9, "taker_buy_quote": 72522.66449 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.069, "high": 0.0696, "low": 0.0631, "close": 0.0686, "volume": 5016148.3, "close_time": 1749859199999, "quote_volume": 332905.62043, "trades": 1717, "taker_buy_base": 2279700.9, "taker_buy_quote": 151688.01535 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0684, "high": 0.0693, "low": 0.0649, "close": 0.0672, "volume": 1668746.8, "close_time": 1749945599999, "quote_volume": 113914.27809, "trades": 598, "taker_buy_base": 715323.6, "taker_buy_quote": 48751.65605 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0671, "high": 0.0687, "low": 0.0661, "close": 0.0677, "volume": 2480661.6, "close_time": 1750031999999, "quote_volume": 166528.25669, "trades": 587, "taker_buy_base": 821858.7, "taker_buy_quote": 55751.44845 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0677, "high": 0.0715, "low": 0.0668, "close": 0.0678, "volume": 1890264.3, "close_time": 1750118399999, "quote_volume": 132136.37347, "trades": 906, "taker_buy_base": 1005083.9, "taker_buy_quote": 70206.24262 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0676, "high": 0.0685, "low": 0.0625, "close": 0.0646, "volume": 2689427.3, "close_time": 1750204799999, "quote_volume": 175000.5205, "trades": 1009, "taker_buy_base": 861517.1, "taker_buy_quote": 56259.81139 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0646, "high": 0.0663, "low": 0.0612, "close": 0.0654, "volume": 1500446.3, "close_time": 1750291199999, "quote_volume": 95480.45293, "trades": 651, "taker_buy_base": 646071.2, "taker_buy_quote": 41239.01261 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.066, "high": 0.0663, "low": 0.0624, "close": 0.0642, "volume": 1076898.1, "close_time": 1750377599999, "quote_volume": 69038.75893, "trades": 506, "taker_buy_base": 455140.6, "taker_buy_quote": 29243.27012 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0644, "high": 0.0656, "low": 0.0602, "close": 0.0612, "volume": 2759123.1, "close_time": 1750463999999, "quote_volume": 174300.29373, "trades": 1085, "taker_buy_base": 1212789.5, "taker_buy_quote": 77053.25875 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0613, "high": 0.062, "low": 0.0548, "close": 0.0574, "volume": 3260461.0, "close_time": 1750550399999, "quote_volume": 192006.18845, "trades": 1167, "taker_buy_base": 1717946.0, "taker_buy_quote": 100838.4345 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0575, "high": 0.0591, "low": 0.0513, "close": 0.0542, "volume": 4612717.2, "close_time": 1750636799999, "quote_volume": 254994.61409, "trades": 1689, "taker_buy_base": 1968148.7, "taker_buy_quote": 108573.97976 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0546, "high": 0.0609, "low": 0.0538, "close": 0.0609, "volume": 1852085.7, "close_time": 1750723199999, "quote_volume": 106562.23201, "trades": 778, "taker_buy_base": 661888.4, "taker_buy_quote": 38043.85018 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0609, "high": 0.0638, "low": 0.0608, "close": 0.0631, "volume": 700232.4, "close_time": 1750809599999, "quote_volume": 43521.49609, "trades": 546, "taker_buy_base": 380776.4, "taker_buy_quote": 23673.68719 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0594, "close": 0.0597, "volume": 653945.9, "close_time": 1750895999999, "quote_volume": 39928.30721, "trades": 427, "taker_buy_base": 379108.4, "taker_buy_quote": 23121.29369 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0599, "high": 0.0729, "low": 0.0599, "close": 0.0673, "volume": 15859958.5, "close_time": 1750982399999, "quote_volume": 1060746.58655, "trades": 7965, "taker_buy_base": 8613886.1, "taker_buy_quote": 576338.98627 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0671, "high": 0.0684, "low": 0.0614, "close": 0.0665, "volume": 5131437.8, "close_time": 1751068799999, "quote_volume": 326073.03255, "trades": 2986, "taker_buy_base": 2439979.9, "taker_buy_quote": 155049.32273 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0665, "high": 0.0828, "low": 0.0649, "close": 0.0782, "volume": 15623331.8, "close_time": 1751155199999, "quote_volume": 1179592.73184, "trades": 8150, "taker_buy_base": 7145120.8, "taker_buy_quote": 538279.7356 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0782, "high": 0.0793, "low": 0.0741, "close": 0.0784, "volume": 3642935.3, "close_time": 1751241599999, "quote_volume": 275431.48456, "trades": 2457, "taker_buy_base": 1735409.2, "taker_buy_quote": 131091.26096 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0709, "close": 0.0715, "volume": 1901081.5, "close_time": 1751327999999, "quote_volume": 139018.92691, "trades": 2274, "taker_buy_base": 737009.0, "taker_buy_quote": 53845.54995 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0716, "high": 0.0751, "low": 0.0689, "close": 0.0711, "volume": 5682144.9, "close_time": 1751414399999, "quote_volume": 408549.4934, "trades": 3724, "taker_buy_base": 2855271.5, "taker_buy_quote": 205736.60346 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0708, "high": 0.0759, "low": 0.0682, "close": 0.0737, "volume": 3245176.4, "close_time": 1751500799999, "quote_volume": 236335.86598, "trades": 2669, "taker_buy_base": 1711554.9, "taker_buy_quote": 124494.67059 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.074, "high": 0.0762, "low": 0.0702, "close": 0.0713, "volume": 2346698.1, "close_time": 1751587199999, "quote_volume": 171275.26882, "trades": 2380, "taker_buy_base": 1126345.4, "taker_buy_quote": 82272.17116 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0713, "high": 0.0719, "low": 0.0655, "close": 0.0662, "volume": 1588702.1, "close_time": 1751673599999, "quote_volume": 108547.72597, "trades": 1221, "taker_buy_base": 576822.0, "taker_buy_quote": 39098.34525 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0664, "high": 0.0675, "low": 0.0651, "close": 0.0666, "volume": 899567.5, "close_time": 1751759999999, "quote_volume": 59771.65446, "trades": 838, "taker_buy_base": 404957.1, "taker_buy_quote": 27005.27476 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0664, "high": 0.0681, "low": 0.0645, "close": 0.0667, "volume": 968064.4, "close_time": 1751846399999, "quote_volume": 64488.02692, "trades": 816, "taker_buy_base": 458108.8, "taker_buy_quote": 30531.47901 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0633, "close": 0.0646, "volume": 2109775.5, "close_time": 1751932799999, "quote_volume": 137247.42972, "trades": 1237, "taker_buy_base": 1022973.5, "taker_buy_quote": 66414.23354 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0647, "high": 0.0659, "low": 0.0631, "close": 0.0653, "volume": 2107260.6, "close_time": 1752019199999, "quote_volume": 135955.99831, "trades": 921, "taker_buy_base": 940717.4, "taker_buy_quote": 60700.37813 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0653, "high": 0.069, "low": 0.0645, "close": 0.0681, "volume": 4103704.7, "close_time": 1752105599999, "quote_volume": 274943.82512, "trades": 1990, "taker_buy_base": 1950847.4, "taker_buy_quote": 130700.87918 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.068, "high": 0.0743, "low": 0.067, "close": 0.0735, "volume": 3200395.8, "close_time": 1752191999999, "quote_volume": 224590.04991, "trades": 1744, "taker_buy_base": 1683418.3, "taker_buy_quote": 118615.16026 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0738, "high": 0.0841, "low": 0.0726, "close": 0.0772, "volume": 5807100.9, "close_time": 1752278399999, "quote_volume": 458956.62433, "trades": 3737, "taker_buy_base": 3089110.2, "taker_buy_quote": 243820.31427 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0776, "high": 0.0788, "low": 0.0724, "close": 0.0754, "volume": 4634645.9, "close_time": 1752364799999, "quote_volume": 349510.52568, "trades": 2384, "taker_buy_base": 1899632.7, "taker_buy_quote": 144021.44732 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0749, "high": 0.0859, "low": 0.0749, "close": 0.0803, "volume": 5904780.8, "close_time": 1752451199999, "quote_volume": 475271.19328, "trades": 4760, "taker_buy_base": 2716114.4, "taker_buy_quote": 219712.64525 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0796, "high": 0.0848, "low": 0.0794, "close": 0.0809, "volume": 4111604.3, "close_time": 1752537599999, "quote_volume": 336794.17355, "trades": 3234, "taker_buy_base": 1741547.8, "taker_buy_quote": 143064.8743 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0806, "high": 0.086, "low": 0.0767, "close": 0.0852, "volume": 2841813.9, "close_time": 1752623999999, "quote_volume": 233118.13178, "trades": 2148, "taker_buy_base": 1009459.5, "taker_buy_quote": 82497.55283 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0856, "high": 0.0934, "low": 0.0821, "close": 0.0867, "volume": 7517796.3, "close_time": 1752710399999, "quote_volume": 659468.5777, "trades": 10831, "taker_buy_base": 3609292.5, "taker_buy_quote": 317662.76479 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0865, "high": 0.1004, "low": 0.0848, "close": 0.0926, "volume": 14673470.8, "close_time": 1752796799999, "quote_volume": 1361727.62904, "trades": 17441, "taker_buy_base": 6937865.5, "taker_buy_quote": 643863.47939 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0927, "high": 0.0977, "low": 0.086, "close": 0.0886, "volume": 7208148.3, "close_time": 1752883199999, "quote_volume": 665290.04568, "trades": 6515, "taker_buy_base": 3508521.6, "taker_buy_quote": 323980.30819 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0887, "high": 0.0912, "low": 0.0857, "close": 0.0905, "volume": 2753455.5, "close_time": 1752969599999, "quote_volume": 244812.73382, "trades": 2648, "taker_buy_base": 1422811.7, "taker_buy_quote": 126812.12392 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0905, "high": 0.0967, "low": 0.0897, "close": 0.0948, "volume": 5669633.4, "close_time": 1753055999999, "quote_volume": 526837.85022, "trades": 3235, "taker_buy_base": 2741737.8, "taker_buy_quote": 255820.71235 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0943, "high": 0.1042, "low": 0.0922, "close": 0.0982, "volume": 8833195.2, "close_time": 1753142399999, "quote_volume": 877668.3319, "trades": 5306, "taker_buy_base": 3420014.9, "taker_buy_quote": 339975.92198 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0981, "high": 0.1002, "low": 0.0915, "close": 0.0947, "volume": 4210888.8, "close_time": 1753228799999, "quote_volume": 398192.57228, "trades": 4198, "taker_buy_base": 1941161.9, "taker_buy_quote": 183744.95277 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0945, "high": 0.0945, "low": 0.081, "close": 0.0834, "volume": 5471762.1, "close_time": 1753315199999, "quote_volume": 475146.24592, "trades": 4153, "taker_buy_base": 2416294.7, "taker_buy_quote": 209123.59165 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0832, "high": 0.0847, "low": 0.077, "close": 0.0806, "volume": 3427022.3, "close_time": 1753401599999, "quote_volume": 278917.81942, "trades": 2775, "taker_buy_base": 1681203.5, "taker_buy_quote": 137515.71926 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0804, "high": 0.0844, "low": 0.0787, "close": 0.0844, "volume": 3279956.4, "close_time": 1753487999999, "quote_volume": 267817.88006, "trades": 3312, "taker_buy_base": 1701853.2, "taker_buy_quote": 139370.34223 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0843, "high": 0.0859, "low": 0.0838, "close": 0.0844, "volume": 1507364.1, "close_time": 1753574399999, "quote_volume": 127970.85454, "trades": 1122, "taker_buy_base": 666469.2, "taker_buy_quote": 56602.87392 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0843, "high": 0.0895, "low": 0.0843, "close": 0.0891, "volume": 1640220.5, "close_time": 1753660799999, "quote_volume": 142981.3588, "trades": 1496, "taker_buy_base": 920365.8, "taker_buy_quote": 80298.60064 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0889, "high": 0.0906, "low": 0.0814, "close": 0.0821, "volume": 2912375.2, "close_time": 1753747199999, "quote_volume": 251631.18977, "trades": 1839, "taker_buy_base": 1204766.2, "taker_buy_quote": 103928.38756 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0821, "high": 0.0871, "low": 0.0801, "close": 0.0833, "volume": 4448210.7, "close_time": 1753833599999, "quote_volume": 370338.36147, "trades": 2555, "taker_buy_base": 2135793.2, "taker_buy_quote": 178175.89996 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0774, "close": 0.0816, "volume": 3095589.1, "close_time": 1753919999999, "quote_volume": 248869.37127, "trades": 2127, "taker_buy_base": 1516977.9, "taker_buy_quote": 122207.10737 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0816, "high": 0.0855, "low": 0.0768, "close": 0.077, "volume": 3328839.7, "close_time": 1754006399999, "quote_volume": 272635.0998, "trades": 2028, "taker_buy_base": 1616048.3, "taker_buy_quote": 132738.82815 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0771, "high": 0.0789, "low": 0.0715, "close": 0.0742, "volume": 4802574.1, "close_time": 1754092799999, "quote_volume": 360252.54344, "trades": 3005, "taker_buy_base": 1931355.0, "taker_buy_quote": 145123.25299 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.074, "high": 0.0756, "low": 0.0706, "close": 0.0722, "volume": 1237745.5, "close_time": 1754179199999, "quote_volume": 90458.89665, "trades": 1353, "taker_buy_base": 629093.7, "taker_buy_quote": 45902.07052 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0721, "high": 0.0761, "low": 0.0713, "close": 0.0756, "volume": 1579944.0, "close_time": 1754265599999, "quote_volume": 118075.53448, "trades": 888, "taker_buy_base": 776946.8, "taker_buy_quote": 58192.12864 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0755, "high": 0.0806, "low": 0.0754, "close": 0.0798, "volume": 1662378.8, "close_time": 1754351999999, "quote_volume": 128607.88183, "trades": 1101, "taker_buy_base": 842870.0, "taker_buy_quote": 65313.08874 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0747, "close": 0.077, "volume": 2709553.3, "close_time": 1754438399999, "quote_volume": 210487.31391, "trades": 1680, "taker_buy_base": 1249535.3, "taker_buy_quote": 97236.29067 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0771, "high": 0.0831, "low": 0.0742, "close": 0.0789, "volume": 4280737.8, "close_time": 1754524799999, "quote_volume": 341692.04019, "trades": 2994, "taker_buy_base": 1998951.8, "taker_buy_quote": 159798.97875 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0789, "high": 0.0836, "low": 0.078, "close": 0.0826, "volume": 4787921.0, "close_time": 1754611199999, "quote_volume": 390495.64631, "trades": 2205, "taker_buy_base": 2506553.0, "taker_buy_quote": 204477.3721 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0824, "high": 0.0991, "low": 0.08, "close": 0.0912, "volume": 20850160.6, "close_time": 1754697599999, "quote_volume": 1892909.36135, "trades": 9047, "taker_buy_base": 10396209.4, "taker_buy_quote": 945834.89315 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0913, "high": 0.0955, "low": 0.0902, "close": 0.091, "volume": 9334078.9, "close_time": 1754783999999, "quote_volume": 863376.56834, "trades": 3951, "taker_buy_base": 4431918.9, "taker_buy_quote": 410601.3999 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0909, "high": 0.0927, "low": 0.0858, "close": 0.0898, "volume": 9873085.7, "close_time": 1754870399999, "quote_volume": 877220.82855, "trades": 4559, "taker_buy_base": 4166437.5, "taker_buy_quote": 369943.00311 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0895, "high": 0.092, "low": 0.0835, "close": 0.0841, "volume": 8859016.4, "close_time": 1754956799999, "quote_volume": 784546.40572, "trades": 3798, "taker_buy_base": 4595672.3, "taker_buy_quote": 406127.88993 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0841, "high": 0.0898, "low": 0.0817, "close": 0.0879, "volume": 5400235.7, "close_time": 1755043199999, "quote_volume": 463866.01532, "trades": 2435, "taker_buy_base": 2756031.6, "taker_buy_quote": 236606.69667 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0881, "high": 0.092, "low": 0.087, "close": 0.0913, "volume": 6970770.9, "close_time": 1755129599999, "quote_volume": 627001.21486, "trades": 2995, "taker_buy_base": 4272540.2, "taker_buy_quote": 383764.03649 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0789, "close": 0.0804, "volume": 8077584.7, "close_time": 1755215999999, "quote_volume": 684045.65496, "trades": 3868, "taker_buy_base": 3613775.4, "taker_buy_quote": 307613.49999 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0804, "high": 0.0842, "low": 0.0776, "close": 0.0804, "volume": 5989178.7, "close_time": 1755302399999, "quote_volume": 484040.22562, "trades": 2934, "taker_buy_base": 3067003.1, "taker_buy_quote": 247689.39997 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0802, "high": 0.0829, "low": 0.0793, "close": 0.0823, "volume": 2995333.1, "close_time": 1755388799999, "quote_volume": 241913.60121, "trades": 1511, "taker_buy_base": 1405890.2, "taker_buy_quote": 113787.93524 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0824, "high": 0.0861, "low": 0.0821, "close": 0.0832, "volume": 2935596.5, "close_time": 1755475199999, "quote_volume": 246875.15364, "trades": 1545, "taker_buy_base": 1402381.3, "taker_buy_quote": 118018.24438 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0778, "close": 0.0796, "volume": 4694106.9, "close_time": 1755561599999, "quote_volume": 374291.34763, "trades": 2881, "taker_buy_base": 2362831.1, "taker_buy_quote": 188488.65091 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0796, "high": 0.0809, "low": 0.0751, "close": 0.0752, "volume": 5970836.6, "close_time": 1755647999999, "quote_volume": 463897.49082, "trades": 3276, "taker_buy_base": 3004306.8, "taker_buy_quote": 233416.42791 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0754, "high": 0.0821, "low": 0.075, "close": 0.0809, "volume": 8706557.8, "close_time": 1755734399999, "quote_volume": 693298.98695, "trades": 3304, "taker_buy_base": 4481812.2, "taker_buy_quote": 356649.09891 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0809, "high": 0.0811, "low": 0.078, "close": 0.0786, "volume": 4192650.4, "close_time": 1755820799999, "quote_volume": 332088.26628, "trades": 2853, "taker_buy_base": 2214848.4, "taker_buy_quote": 175330.82799 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0787, "high": 0.086, "low": 0.0754, "close": 0.0853, "volume": 7722410.3, "close_time": 1755907199999, "quote_volume": 627465.86399, "trades": 6424, "taker_buy_base": 3839543.8, "taker_buy_quote": 311174.61991 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0818, "close": 0.0841, "volume": 2840193.2, "close_time": 1755993599999, "quote_volume": 238644.69449, "trades": 3868, "taker_buy_base": 1405073.3, "taker_buy_quote": 118063.48904 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0841, "high": 0.0855, "low": 0.0796, "close": 0.0817, "volume": 4615384.9, "close_time": 1756079999999, "quote_volume": 377991.58312, "trades": 4464, "taker_buy_base": 2284642.9, "taker_buy_quote": 186879.2746 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0817, "high": 0.0831, "low": 0.0701, "close": 0.0718, "volume": 6217240.9, "close_time": 1756166399999, "quote_volume": 466933.64594, "trades": 5514, "taker_buy_base": 3056130.1, "taker_buy_quote": 229092.97761 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0717, "high": 0.0739, "low": 0.0712, "close": 0.0729, "volume": 3342946.3, "close_time": 1756252799999, "quote_volume": 242081.12914, "trades": 2233, "taker_buy_base": 1627594.5, "taker_buy_quote": 117918.47045 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0729, "high": 0.0755, "low": 0.0718, "close": 0.0724, "volume": 2984454.4, "close_time": 1756339199999, "quote_volume": 219333.57621, "trades": 2111, "taker_buy_base": 1447017.7, "taker_buy_quote": 106370.97058 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0722, "high": 0.0856, "low": 0.0716, "close": 0.0819, "volume": 31425044.3, "close_time": 1756425599999, "quote_volume": 2513551.36042, "trades": 10488, "taker_buy_base": 16635516.2, "taker_buy_quote": 1329909.79475 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0819, "high": 0.1054, "low": 0.0794, "close": 0.0845, "volume": 60361639.5, "close_time": 1756511999999, "quote_volume": 5444197.98843, "trades": 28581, "taker_buy_base": 28426418.1, "taker_buy_quote": 2569120.36396 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0845, "high": 0.0911, "low": 0.0801, "close": 0.0885, "volume": 13559903.9, "close_time": 1756598399999, "quote_volume": 1176662.91993, "trades": 7056, "taker_buy_base": 6959813.1, "taker_buy_quote": 606377.02402 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0886, "high": 0.0894, "low": 0.0829, "close": 0.0832, "volume": 4672570.0, "close_time": 1756684799999, "quote_volume": 400748.90023, "trades": 7304, "taker_buy_base": 1794225.7, "taker_buy_quote": 154118.25964 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0832, "high": 0.0836, "low": 0.0761, "close": 0.0778, "volume": 9475134.2, "close_time": 1756771199999, "quote_volume": 763074.06794, "trades": 17568, "taker_buy_base": 3847267.6, "taker_buy_quote": 309763.92249 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0779, "high": 0.0799, "low": 0.0763, "close": 0.0783, "volume": 3890605.6, "close_time": 1756857599999, "quote_volume": 303791.27552, "trades": 7810, "taker_buy_base": 1858469.0, "taker_buy_quote": 145197.41925 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0785, "high": 0.0817, "low": 0.0773, "close": 0.0797, "volume": 4909476.6, "close_time": 1756943999999, "quote_volume": 391585.81085, "trades": 6140, "taker_buy_base": 2454683.4, "taker_buy_quote": 195742.02894 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0798, "high": 0.08, "low": 0.075, "close": 0.0751, "volume": 4300862.2, "close_time": 1757030399999, "quote_volume": 328192.78266, "trades": 1701, "taker_buy_base": 2751943.6, "taker_buy_quote": 209108.68983 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.075, "high": 0.0784, "low": 0.075, "close": 0.078, "volume": 3766004.2, "close_time": 1757116799999, "quote_volume": 290171.0756, "trades": 1998, "taker_buy_base": 1778054.4, "taker_buy_quote": 137123.24189 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.078, "high": 0.0799, "low": 0.0769, "close": 0.0788, "volume": 2149118.9, "close_time": 1757203199999, "quote_volume": 167462.00281, "trades": 1717, "taker_buy_base": 1042201.2, "taker_buy_quote": 81224.17986 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0787, "high": 0.0798, "low": 0.077, "close": 0.0779, "volume": 2561039.6, "close_time": 1757289599999, "quote_volume": 200172.99864, "trades": 1623, "taker_buy_base": 1254979.7, "taker_buy_quote": 98110.12603 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0781, "high": 0.0846, "low": 0.0777, "close": 0.082, "volume": 4796520.0, "close_time": 1757375999999, "quote_volume": 388961.98623, "trades": 2904, "taker_buy_base": 2475278.8, "taker_buy_quote": 200892.40206 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0822, "high": 0.0936, "low": 0.0819, "close": 0.0854, "volume": 15757620.2, "close_time": 1757462399999, "quote_volume": 1398912.16487, "trades": 6836, "taker_buy_base": 7621433.6, "taker_buy_quote": 677624.13792 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0855, "high": 0.1072, "low": 0.0841, "close": 0.0945, "volume": 39143304.7, "close_time": 1757548799999, "quote_volume": 3692761.75993, "trades": 18658, "taker_buy_base": 20161683.5, "taker_buy_quote": 1901068.25844 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0946, "high": 0.0968, "low": 0.0895, "close": 0.0956, "volume": 8066140.1, "close_time": 1757635199999, "quote_volume": 744983.84782, "trades": 5174, "taker_buy_base": 3965817.5, "taker_buy_quote": 366658.01391 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0955, "high": 0.0987, "low": 0.0927, "close": 0.0946, "volume": 8302190.5, "close_time": 1757721599999, "quote_volume": 795764.52476, "trades": 5021, "taker_buy_base": 4480084.4, "taker_buy_quote": 429705.81981 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0946, "high": 0.0969, "low": 0.085, "close": 0.0945, "volume": 4409544.6, "close_time": 1757807999999, "quote_volume": 414694.7737, "trades": 2700, "taker_buy_base": 1928857.8, "taker_buy_quote": 182046.90435 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0943, "high": 0.0943, "low": 0.089, "close": 0.0908, "volume": 3181926.9, "close_time": 1757894399999, "quote_volume": 289864.56335, "trades": 1877, "taker_buy_base": 1319048.9, "taker_buy_quote": 120359.2044 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0909, "high": 0.0939, "low": 0.0851, "close": 0.0876, "volume": 4653224.8, "close_time": 1757980799999, "quote_volume": 415560.62544, "trades": 2891, "taker_buy_base": 2213719.0, "taker_buy_quote": 198276.34606 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0876, "high": 0.0896, "low": 0.0857, "close": 0.0895, "volume": 2800187.4, "close_time": 1758067199999, "quote_volume": 245173.56985, "trades": 1899, "taker_buy_base": 1416453.7, "taker_buy_quote": 124270.32874 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0895, "high": 0.103, "low": 0.0874, "close": 0.0996, "volume": 36772137.4, "close_time": 1758153599999, "quote_volume": 3500468.35147, "trades": 19190, "taker_buy_base": 18974080.2, "taker_buy_quote": 1803412.63131 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0997, "high": 0.1279, "low": 0.0996, "close": 0.1213, "volume": 61741222.6, "close_time": 1758239999999, "quote_volume": 7144716.77356, "trades": 37813, "taker_buy_base": 32945454.6, "taker_buy_quote": 3820248.33749 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1213, "high": 0.1224, "low": 0.1076, "close": 0.1116, "volume": 17482110.4, "close_time": 1758326399999, "quote_volume": 1978471.40607, "trades": 11734, "taker_buy_base": 7628099.4, "taker_buy_quote": 863835.74342 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1112, "high": 0.1294, "low": 0.1089, "close": 0.12, "volume": 24650293.8, "close_time": 1758412799999, "quote_volume": 2979773.46597, "trades": 23024, "taker_buy_base": 11724570.1, "taker_buy_quote": 1416920.7118 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1201, "high": 0.1218, "low": 0.112, "close": 0.1122, "volume": 12132086.5, "close_time": 1758499199999, "quote_volume": 1415364.45529, "trades": 12904, "taker_buy_base": 5255095.5, "taker_buy_quote": 614814.09197 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1121, "high": 0.1121, "low": 0.0981, "close": 0.1032, "volume": 18713593.2, "close_time": 1758585599999, "quote_volume": 1985831.79277, "trades": 15638, "taker_buy_base": 6935491.0, "taker_buy_quote": 733270.49164 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1033, "high": 0.1082, "low": 0.0993, "close": 0.0997, "volume": 13420743.4, "close_time": 1758671999999, "quote_volume": 1396023.76946, "trades": 9366, "taker_buy_base": 7272847.1, "taker_buy_quote": 755563.57617 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0997, "high": 0.1111, "low": 0.0965, "close": 0.1059, "volume": 12436269.2, "close_time": 1758758399999, "quote_volume": 1307200.75427, "trades": 7579, "taker_buy_base": 5770832.1, "taker_buy_quote": 606894.83519 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1059, "high": 0.1092, "low": 0.0957, "close": 0.1023, "volume": 16710410.0, "close_time": 1758844799999, "quote_volume": 1709673.21337, "trades": 9470, "taker_buy_base": 8065659.5, "taker_buy_quote": 825127.28229 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1025, "high": 0.1071, "low": 0.0994, "close": 0.104, "volume": 10830356.6, "close_time": 1758931199999, "quote_volume": 1125216.64743, "trades": 7406, "taker_buy_base": 5017235.5, "taker_buy_quote": 521622.11693 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1041, "high": 0.1125, "low": 0.104, "close": 0.1056, "volume": 11727743.8, "close_time": 1759017599999, "quote_volume": 1272952.58182, "trades": 7919, "taker_buy_base": 5203220.2, "taker_buy_quote": 563770.0286 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1057, "high": 0.1099, "low": 0.1003, "close": 0.1092, "volume": 8520865.0, "close_time": 1759103999999, "quote_volume": 887947.09366, "trades": 4054, "taker_buy_base": 3712249.0, "taker_buy_quote": 385087.86969 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1093, "high": 0.11, "low": 0.1019, "close": 0.1038, "volume": 9588732.0, "close_time": 1759190399999, "quote_volume": 1008662.65419, "trades": 8170, "taker_buy_base": 5295075.3, "taker_buy_quote": 556364.94836 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1036, "high": 0.1041, "low": 0.0977, "close": 0.1004, "volume": 6951388.0, "close_time": 1759276799999, "quote_volume": 702576.54529, "trades": 15532, "taker_buy_base": 3019130.3, "taker_buy_quote": 305255.02414 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1005, "high": 0.1148, "low": 0.0987, "close": 0.1127, "volume": 15059736.4, "close_time": 1759363199999, "quote_volume": 1629550.83998, "trades": 30715, "taker_buy_base": 6614342.7, "taker_buy_quote": 718079.84188 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1128, "high": 0.1167, "low": 0.1105, "close": 0.1124, "volume": 11821025.8, "close_time": 1759449599999, "quote_volume": 1342091.83862, "trades": 24612, "taker_buy_base": 5793085.4, "taker_buy_quote": 657396.88909 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1122, "high": 0.1246, "low": 0.1088, "close": 0.1211, "volume": 20321436.9, "close_time": 1759535999999, "quote_volume": 2377740.54363, "trades": 17957, "taker_buy_base": 10018260.0, "taker_buy_quote": 1175658.79426 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1134, "close": 0.116, "volume": 9127430.7, "close_time": 1759622399999, "quote_volume": 1063884.39843, "trades": 10154, "taker_buy_base": 4744586.5, "taker_buy_quote": 552158.03903 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1161, "high": 0.1253, "low": 0.1139, "close": 0.1187, "volume": 14277753.3, "close_time": 1759708799999, "quote_volume": 1717839.85012, "trades": 14577, "taker_buy_base": 6139409.3, "taker_buy_quote": 736554.83788 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1186, "high": 0.1373, "low": 0.1153, "close": 0.1334, "volume": 21020971.9, "close_time": 1759795199999, "quote_volume": 2648981.65494, "trades": 15748, "taker_buy_base": 10433657.7, "taker_buy_quote": 1315029.57226 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1334, "high": 0.147, "low": 0.1228, "close": 0.1229, "volume": 23206993.5, "close_time": 1759881599999, "quote_volume": 3089865.06169, "trades": 23077, "taker_buy_base": 10826194.9, "taker_buy_quote": 1444682.24867 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1229, "high": 0.1253, "low": 0.1138, "close": 0.1178, "volume": 11894918.5, "close_time": 1759967999999, "quote_volume": 1409523.72738, "trades": 10981, "taker_buy_base": 5508806.7, "taker_buy_quote": 653860.31544 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1078, "close": 0.1125, "volume": 9139974.6, "close_time": 1760054399999, "quote_volume": 1021490.04317, "trades": 6968, "taker_buy_base": 5268370.7, "taker_buy_quote": 589154.18544 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1125, "high": 0.1138, "low": 0.0228, "close": 0.076, "volume": 37240360.2, "close_time": 1760140799999, "quote_volume": 2918128.37697, "trades": 17600, "taker_buy_base": 17841879.3, "taker_buy_quote": 1399673.32794 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0758, "high": 0.082, "low": 0.0703, "close": 0.0726, "volume": 16056221.6, "close_time": 1760227199999, "quote_volume": 1231380.62522, "trades": 8095, "taker_buy_base": 7883495.6, "taker_buy_quote": 604503.78023 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0727, "high": 0.0835, "low": 0.06, "close": 0.0809, "volume": 13054092.1, "close_time": 1760313599999, "quote_volume": 1008836.51401, "trades": 5991, "taker_buy_base": 5980573.7, "taker_buy_quote": 461280.82045 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0808, "high": 0.0898, "low": 0.0787, "close": 0.0886, "volume": 17211311.2, "close_time": 1760399999999, "quote_volume": 1466213.42007, "trades": 10292, "taker_buy_base": 8527852.9, "taker_buy_quote": 727229.95892 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0771, "close": 0.0837, "volume": 15833532.5, "close_time": 1760486399999, "quote_volume": 1289703.676, "trades": 8638, "taker_buy_base": 7522657.8, "taker_buy_quote": 612260.88569 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0838, "high": 0.0886, "low": 0.0792, "close": 0.0807, "volume": 18785699.5, "close_time": 1760572799999, "quote_volume": 1559229.45701, "trades": 12835, "taker_buy_base": 9318547.8, "taker_buy_quote": 773633.00807 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0733, "close": 0.0749, "volume": 9685621.4, "close_time": 1760659199999, "quote_volume": 748459.21881, "trades": 7996, "taker_buy_base": 4908957.3, "taker_buy_quote": 379987.2727 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0748, "high": 0.0764, "low": 0.0694, "close": 0.0732, "volume": 12239503.9, "close_time": 1760745599999, "quote_volume": 889045.67247, "trades": 11730, "taker_buy_base": 5944979.7, "taker_buy_quote": 432307.48294 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0731, "high": 0.0752, "low": 0.0723, "close": 0.0738, "volume": 2730144.4, "close_time": 1760831999999, "quote_volume": 201383.97119, "trades": 4230, "taker_buy_base": 1195371.5, "taker_buy_quote": 88328.79015 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0738, "high": 0.0769, "low": 0.0717, "close": 0.0747, "volume": 3576451.9, "close_time": 1760918399999, "quote_volume": 267126.36288, "trades": 3337, "taker_buy_base": 1681307.0, "taker_buy_quote": 125612.9161 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0748, "high": 0.0786, "low": 0.0729, "close": 0.0761, "volume": 16770662.9, "close_time": 1761004799999, "quote_volume": 1291389.04598, "trades": 8280, "taker_buy_base": 8060279.1, "taker_buy_quote": 621031.74712 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.076, "high": 0.0801, "low": 0.0718, "close": 0.0728, "volume": 10412227.4, "close_time": 1761091199999, "quote_volume": 796212.71096, "trades": 7250, "taker_buy_base": 5232671.5, "taker_buy_quote": 400359.83223 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0729, "high": 0.0743, "low": 0.0675, "close": 0.07, "volume": 7668180.2, "close_time": 1761177599999, "quote_volume": 548181.73477, "trades": 6742, "taker_buy_base": 3766997.4, "taker_buy_quote": 269002.16136 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0699, "high": 0.074, "low": 0.0696, "close": 0.0726, "volume": 4825372.0, "close_time": 1761263999999, "quote_volume": 347429.5194, "trades": 3567, "taker_buy_base": 2272298.2, "taker_buy_quote": 163603.29295 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0726, "high": 0.075, "low": 0.0706, "close": 0.0729, "volume": 4039933.3, "close_time": 1761350399999, "quote_volume": 295994.27227, "trades": 2525, "taker_buy_base": 1735157.3, "taker_buy_quote": 127089.53038 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0726, "high": 0.074, "low": 0.0713, "close": 0.0732, "volume": 1644079.4, "close_time": 1761436799999, "quote_volume": 119357.212, "trades": 1273, "taker_buy_base": 947187.6, "taker_buy_quote": 68516.89469 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0731, "high": 0.0762, "low": 0.0721, "close": 0.0756, "volume": 1892528.5, "close_time": 1761523199999, "quote_volume": 141651.80005, "trades": 1513, "taker_buy_base": 1091891.9, "taker_buy_quote": 81787.09686 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0755, "high": 0.078, "low": 0.0723, "close": 0.0734, "volume": 3256477.8, "close_time": 1761609599999, "quote_volume": 243346.90144, "trades": 2320, "taker_buy_base": 1702686.9, "taker_buy_quote": 127193.32838 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0732, "high": 0.0749, "low": 0.0693, "close": 0.0707, "volume": 3248916.6, "close_time": 1761695999999, "quote_volume": 234005.52071, "trades": 2106, "taker_buy_base": 1707030.8, "taker_buy_quote": 122945.63421 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0705, "high": 0.0725, "low": 0.0672, "close": 0.0693, "volume": 5517637.7, "close_time": 1761782399999, "quote_volume": 385041.78238, "trades": 2784, "taker_buy_base": 2027979.1, "taker_buy_quote": 141424.74118 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0691, "high": 0.0702, "low": 0.0603, "close": 0.0631, "volume": 5697372.2, "close_time": 1761868799999, "quote_volume": 365200.4876, "trades": 3223, "taker_buy_base": 3055966.3, "taker_buy_quote": 196078.26665 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.063, "high": 0.0662, "low": 0.0624, "close": 0.065, "volume": 4000909.9, "close_time": 1761955199999, "quote_volume": 255927.81042, "trades": 2348, "taker_buy_base": 1631540.8, "taker_buy_quote": 104592.28829 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.065, "high": 0.0681, "low": 0.0641, "close": 0.0676, "volume": 2596271.5, "close_time": 1762041599999, "quote_volume": 172414.79952, "trades": 1412, "taker_buy_base": 1043371.9, "taker_buy_quote": 69282.06986 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0672, "high": 0.0683, "low": 0.0643, "close": 0.0661, "volume": 2238575.6, "close_time": 1762127999999, "quote_volume": 148540.36499, "trades": 1399, "taker_buy_base": 1130791.7, "taker_buy_quote": 75030.37074 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0536, "close": 0.0568, "volume": 9168061.3, "close_time": 1762214399999, "quote_volume": 530094.80843, "trades": 4029, "taker_buy_base": 5033279.4, "taker_buy_quote": 290253.56518 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0568, "high": 0.0586, "low": 0.0527, "close": 0.0564, "volume": 6607408.4, "close_time": 1762300799999, "quote_volume": 367157.94932, "trades": 4081, "taker_buy_base": 3294636.5, "taker_buy_quote": 183184.86429 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0561, "high": 0.0603, "low": 0.0528, "close": 0.0596, "volume": 4059890.5, "close_time": 1762387199999, "quote_volume": 229861.42942, "trades": 2218, "taker_buy_base": 1828409.2, "taker_buy_quote": 103736.61113 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0547, "close": 0.0565, "volume": 2451669.5, "close_time": 1762473599999, "quote_volume": 140039.21525, "trades": 1721, "taker_buy_base": 1097103.6, "taker_buy_quote": 62946.05474 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0565, "high": 0.068, "low": 0.0562, "close": 0.0656, "volume": 7684209.9, "close_time": 1762559999999, "quote_volume": 483079.39152, "trades": 3507, "taker_buy_base": 3317929.0, "taker_buy_quote": 209188.17379 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0658, "high": 0.067, "low": 0.0616, "close": 0.0633, "volume": 7766787.3, "close_time": 1762646399999, "quote_volume": 498170.60916, "trades": 2669, "taker_buy_base": 3891132.5, "taker_buy_quote": 248952.30974 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0631, "high": 0.0656, "low": 0.0599, "close": 0.0647, "volume": 3466797.6, "close_time": 1762732799999, "quote_volume": 221016.70392, "trades": 1850, "taker_buy_base": 1871077.8, "taker_buy_quote": 119165.41052 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0648, "high": 0.0682, "low": 0.0643, "close": 0.0667, "volume": 4188235.4, "close_time": 1762819199999, "quote_volume": 278934.08157, "trades": 2680, "taker_buy_base": 1818057.6, "taker_buy_quote": 121276.39089 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0613, "close": 0.0615, "volume": 4258000.0, "close_time": 1762905599999, "quote_volume": 274811.18513, "trades": 1960, "taker_buy_base": 1799363.9, "taker_buy_quote": 116135.40322 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0615, "high": 0.0649, "low": 0.0597, "close": 0.0605, "volume": 3919944.4, "close_time": 1762991999999, "quote_volume": 243416.05356, "trades": 1985, "taker_buy_base": 1757531.4, "taker_buy_quote": 109534.26236 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0606, "high": 0.0638, "low": 0.0559, "close": 0.058, "volume": 6080988.7, "close_time": 1763078399999, "quote_volume": 363668.87883, "trades": 6110, "taker_buy_base": 2512596.1, "taker_buy_quote": 150232.13067 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0578, "high": 0.0585, "low": 0.053, "close": 0.0542, "volume": 7440843.4, "close_time": 1763164799999, "quote_volume": 413481.53164, "trades": 3757, "taker_buy_base": 5112492.7, "taker_buy_quote": 283019.93542 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0542, "high": 0.0564, "low": 0.0542, "close": 0.0547, "volume": 1208564.9, "close_time": 1763251199999, "quote_volume": 66539.13497, "trades": 597, "taker_buy_base": 812642.5, "taker_buy_quote": 44755.49715 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0546, "high": 0.0556, "low": 0.0508, "close": 0.052, "volume": 2536491.3, "close_time": 1763337599999, "quote_volume": 134879.73447, "trades": 1065, "taker_buy_base": 1109425.4, "taker_buy_quote": 59045.27993 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0518, "high": 0.054, "low": 0.0494, "close": 0.0506, "volume": 4076372.9, "close_time": 1763423999999, "quote_volume": 208972.52512, "trades": 1732, "taker_buy_base": 1747499.6, "taker_buy_quote": 89393.79639 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0506, "high": 0.0547, "low": 0.0496, "close": 0.0536, "volume": 2552245.7, "close_time": 1763510399999, "quote_volume": 133368.12106, "trades": 1795, "taker_buy_base": 1290618.0, "taker_buy_quote": 67214.26121 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0536, "high": 0.0541, "low": 0.0488, "close": 0.0517, "volume": 3612687.2, "close_time": 1763596799999, "quote_volume": 185859.41931, "trades": 3294, "taker_buy_base": 1744702.4, "taker_buy_quote": 89836.22787 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0516, "high": 0.0548, "low": 0.0481, "close": 0.0495, "volume": 3043996.0, "close_time": 1763683199999, "quote_volume": 156710.31964, "trades": 2019, "taker_buy_base": 1440514.9, "taker_buy_quote": 73756.16224 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0495, "high": 0.0507, "low": 0.043, "close": 0.0458, "volume": 5935410.6, "close_time": 1763769599999, "quote_volume": 274912.9375, "trades": 3105, "taker_buy_base": 2809295.3, "taker_buy_quote": 130395.71593 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0458, "high": 0.0475, "low": 0.0437, "close": 0.0459, "volume": 1563581.8, "close_time": 1763855999999, "quote_volume": 71033.29459, "trades": 1228, "taker_buy_base": 648012.3, "taker_buy_quote": 29511.6754 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0459, "high": 0.0469, "low": 0.045, "close": 0.0452, "volume": 1484028.0, "close_time": 1763942399999, "quote_volume": 68528.029, "trades": 1511, "taker_buy_base": 630410.1, "taker_buy_quote": 29110.06536 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.045, "high": 0.0479, "low": 0.0438, "close": 0.0472, "volume": 2454957.7, "close_time": 1764028799999, "quote_volume": 112526.09966, "trades": 2186, "taker_buy_base": 1295391.6, "taker_buy_quote": 59427.40504 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0451, "close": 0.0469, "volume": 1796788.3, "close_time": 1764115199999, "quote_volume": 83385.96393, "trades": 1546, "taker_buy_base": 758923.6, "taker_buy_quote": 35198.25786 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.047, "high": 0.0478, "low": 0.045, "close": 0.047, "volume": 1834595.1, "close_time": 1764201599999, "quote_volume": 84869.12347, "trades": 1329, "taker_buy_base": 790617.9, "taker_buy_quote": 36632.63945 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.047, "high": 0.0481, "low": 0.0446, "close": 0.0454, "volume": 2636573.0, "close_time": 1764287999999, "quote_volume": 122301.0452, "trades": 1400, "taker_buy_base": 1294062.1, "taker_buy_quote": 60151.12615 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0454, "high": 0.0474, "low": 0.0445, "close": 0.0457, "volume": 1647098.0, "close_time": 1764374399999, "quote_volume": 75722.62381, "trades": 957, "taker_buy_base": 891329.8, "taker_buy_quote": 41004.49094 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0456, "high": 0.0464, "low": 0.0445, "close": 0.0449, "volume": 1244869.1, "close_time": 1764460799999, "quote_volume": 56450.08728, "trades": 724, "taker_buy_base": 571127.1, "taker_buy_quote": 25940.84301 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0421, "close": 0.0421, "volume": 1366412.0, "close_time": 1764547199999, "quote_volume": 60197.05338, "trades": 965, "taker_buy_base": 749966.1, "taker_buy_quote": 33085.98286 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0388, "close": 0.0402, "volume": 4142160.2, "close_time": 1764633599999, "quote_volume": 164908.58566, "trades": 1916, "taker_buy_base": 1956502.4, "taker_buy_quote": 77991.15121 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0401, "high": 0.0451, "low": 0.0396, "close": 0.0426, "volume": 3252054.4, "close_time": 1764719999999, "quote_volume": 137979.17506, "trades": 1671, "taker_buy_base": 1620623.8, "taker_buy_quote": 68885.19108 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0427, "high": 0.0439, "low": 0.0415, "close": 0.0435, "volume": 2877801.0, "close_time": 1764806399999, "quote_volume": 123316.98933, "trades": 1456, "taker_buy_base": 1332422.6, "taker_buy_quote": 57195.62203 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0436, "high": 0.0444, "low": 0.042, "close": 0.0424, "volume": 2593468.7, "close_time": 1764892799999, "quote_volume": 112317.4013, "trades": 1761, "taker_buy_base": 1417222.1, "taker_buy_quote": 61528.18115 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0394, "close": 0.0402, "volume": 2369197.5, "close_time": 1764979199999, "quote_volume": 97292.67967, "trades": 1957, "taker_buy_base": 1053547.5, "taker_buy_quote": 43137.86629 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0401, "high": 0.0411, "low": 0.0398, "close": 0.0404, "volume": 1034110.8, "close_time": 1765065599999, "quote_volume": 41762.76909, "trades": 1021, "taker_buy_base": 502037.5, "taker_buy_quote": 20268.8878 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0381, "close": 0.0388, "volume": 2639070.5, "close_time": 1765151999999, "quote_volume": 104012.93857, "trades": 2099, "taker_buy_base": 1172427.4, "taker_buy_quote": 46225.08738 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0388, "high": 0.0418, "low": 0.0387, "close": 0.041, "volume": 2785029.8, "close_time": 1765238399999, "quote_volume": 113471.05216, "trades": 2841, "taker_buy_base": 1311776.6, "taker_buy_quote": 53496.25023 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0411, "high": 0.0448, "low": 0.0401, "close": 0.0426, "volume": 2898707.8, "close_time": 1765324799999, "quote_volume": 122801.73296, "trades": 2886, "taker_buy_base": 1445318.9, "taker_buy_quote": 61237.36302 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0426, "high": 0.0432, "low": 0.0404, "close": 0.0406, "volume": 3994549.1, "close_time": 1765411199999, "quote_volume": 166091.99845, "trades": 6843, "taker_buy_base": 1812982.1, "taker_buy_quote": 75477.00782 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0378, "close": 0.0392, "volume": 2536981.4, "close_time": 1765497599999, "quote_volume": 98600.44875, "trades": 4290, "taker_buy_base": 1219251.9, "taker_buy_quote": 47514.34832 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0393, "high": 0.0398, "low": 0.0365, "close": 0.0382, "volume": 3325042.6, "close_time": 1765583999999, "quote_volume": 126197.60698, "trades": 3479, "taker_buy_base": 1622466.1, "taker_buy_quote": 61400.61552 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0382, "high": 0.039, "low": 0.0381, "close": 0.0386, "volume": 1748799.0, "close_time": 1765670399999, "quote_volume": 67490.8717, "trades": 724, "taker_buy_base": 651196.1, "taker_buy_quote": 25147.61223 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0358, "close": 0.0362, "volume": 2542874.4, "close_time": 1765756799999, "quote_volume": 94441.9983, "trades": 1144, "taker_buy_base": 1064505.3, "taker_buy_quote": 39464.44189 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0363, "high": 0.0388, "low": 0.0347, "close": 0.0362, "volume": 7751973.0, "close_time": 1765843199999, "quote_volume": 284412.71717, "trades": 2729, "taker_buy_base": 3304944.0, "taker_buy_quote": 120901.13564 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0363, "high": 0.0371, "low": 0.0354, "close": 0.0364, "volume": 6178844.9, "close_time": 1765929599999, "quote_volume": 223971.59944, "trades": 2631, "taker_buy_base": 2912807.1, "taker_buy_quote": 105700.45915 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0334, "close": 0.034, "volume": 5654355.5, "close_time": 1766015999999, "quote_volume": 197669.80719, "trades": 2456, "taker_buy_base": 2978454.2, "taker_buy_quote": 104221.71775 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.034, "high": 0.0354, "low": 0.0316, "close": 0.0324, "volume": 7302291.0, "close_time": 1766102399999, "quote_volume": 244684.1429, "trades": 3505, "taker_buy_base": 3543165.2, "taker_buy_quote": 118811.06762 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0324, "high": 0.0357, "low": 0.0319, "close": 0.0354, "volume": 5783690.8, "close_time": 1766188799999, "quote_volume": 197986.25791, "trades": 2555, "taker_buy_base": 3134578.0, "taker_buy_quote": 107289.87772 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0353, "high": 0.0358, "low": 0.0349, "close": 0.0356, "volume": 3102354.6, "close_time": 1766275199999, "quote_volume": 109726.80289, "trades": 1120, "taker_buy_base": 1674476.9, "taker_buy_quote": 59346.89551 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0337, "close": 0.0345, "volume": 3653564.5, "close_time": 1766361599999, "quote_volume": 126634.15001, "trades": 1456, "taker_buy_base": 1715210.8, "taker_buy_quote": 59339.004 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0346, "high": 0.0368, "low": 0.034, "close": 0.035, "volume": 8435138.0, "close_time": 1766447999999, "quote_volume": 298700.00099, "trades": 2353, "taker_buy_base": 4249397.6, "taker_buy_quote": 150528.77784 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0335, "close": 0.0342, "volume": 7030805.3, "close_time": 1766534399999, "quote_volume": 240974.02872, "trades": 1894, "taker_buy_base": 4269109.3, "taker_buy_quote": 146353.28025 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0329, "close": 0.0344, "volume": 3459769.5, "close_time": 1766620799999, "quote_volume": 116693.72487, "trades": 1200, "taker_buy_base": 1802980.3, "taker_buy_quote": 60928.50414 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0345, "high": 0.0351, "low": 0.0336, "close": 0.0337, "volume": 3518138.9, "close_time": 1766707199999, "quote_volume": 121220.13806, "trades": 985, "taker_buy_base": 1872722.1, "taker_buy_quote": 64586.78011 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0338, "high": 0.035, "low": 0.0336, "close": 0.0344, "volume": 3591053.2, "close_time": 1766793599999, "quote_volume": 123544.3085, "trades": 1316, "taker_buy_base": 2010142.7, "taker_buy_quote": 69142.72629 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0345, "high": 0.0355, "low": 0.0342, "close": 0.0354, "volume": 1571156.7, "close_time": 1766879999999, "quote_volume": 54681.03886, "trades": 882, "taker_buy_base": 918310.0, "taker_buy_quote": 31983.72203 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0342, "close": 0.0347, "volume": 2049008.9, "close_time": 1766966399999, "quote_volume": 71451.97232, "trades": 882, "taker_buy_base": 1196991.3, "taker_buy_quote": 41735.27805 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0347, "high": 0.0356, "low": 0.0338, "close": 0.0339, "volume": 1955985.5, "close_time": 1767052799999, "quote_volume": 67698.3831, "trades": 1028, "taker_buy_base": 1034169.4, "taker_buy_quote": 35841.36568 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0339, "high": 0.0344, "low": 0.0334, "close": 0.0338, "volume": 1134230.2, "close_time": 1767139199999, "quote_volume": 38418.23869, "trades": 623, "taker_buy_base": 640079.0, "taker_buy_quote": 21690.93065 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0321, "close": 0.0329, "volume": 1630377.9, "close_time": 1767225599999, "quote_volume": 53838.6706, "trades": 727, "taker_buy_base": 833403.7, "taker_buy_quote": 27533.51998 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0329, "high": 0.0347, "low": 0.0326, "close": 0.0346, "volume": 1070649.0, "close_time": 1767311999999, "quote_volume": 35995.59215, "trades": 581, "taker_buy_base": 432733.6, "taker_buy_quote": 14600.05469 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0346, "high": 0.0365, "low": 0.0342, "close": 0.0362, "volume": 5127963.2, "close_time": 1767398399999, "quote_volume": 181338.42099, "trades": 1647, "taker_buy_base": 2673883.8, "taker_buy_quote": 94554.238 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0363, "high": 0.0391, "low": 0.0361, "close": 0.038, "volume": 7281973.4, "close_time": 1767484799999, "quote_volume": 272461.04784, "trades": 2999, "taker_buy_base": 3687494.0, "taker_buy_quote": 137810.21883 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.038, "high": 0.0408, "low": 0.0377, "close": 0.0384, "volume": 9971903.9, "close_time": 1767571199999, "quote_volume": 384688.18105, "trades": 6340, "taker_buy_base": 5142485.5, "taker_buy_quote": 198591.14597 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0385, "high": 0.04, "low": 0.0371, "close": 0.0395, "volume": 8776174.3, "close_time": 1767657599999, "quote_volume": 338580.18877, "trades": 9159, "taker_buy_base": 4561561.9, "taker_buy_quote": 175830.09303 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0396, "high": 0.0415, "low": 0.0384, "close": 0.0398, "volume": 17455621.0, "close_time": 1767743999999, "quote_volume": 699590.09751, "trades": 9148, "taker_buy_base": 6329242.1, "taker_buy_quote": 252259.70997 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0398, "high": 0.04, "low": 0.0373, "close": 0.0376, "volume": 3432200.1, "close_time": 1767830399999, "quote_volume": 132358.63674, "trades": 1425, "taker_buy_base": 1930415.6, "taker_buy_quote": 74461.84972 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0353, "close": 0.0363, "volume": 2249702.3, "close_time": 1767916799999, "quote_volume": 82255.74584, "trades": 854, "taker_buy_base": 1016554.8, "taker_buy_quote": 37240.86472 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0363, "high": 0.0374, "low": 0.0361, "close": 0.0368, "volume": 1709468.6, "close_time": 1768003199999, "quote_volume": 62700.40561, "trades": 783, "taker_buy_base": 908345.5, "taker_buy_quote": 33333.73604 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0368, "high": 0.0382, "low": 0.0359, "close": 0.037, "volume": 1777412.8, "close_time": 1768089599999, "quote_volume": 66069.23074, "trades": 670, "taker_buy_base": 1086308.6, "taker_buy_quote": 40415.09969 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.037, "high": 0.0378, "low": 0.0363, "close": 0.0367, "volume": 2568276.9, "close_time": 1768175999999, "quote_volume": 95531.10619, "trades": 761, "taker_buy_base": 1825596.1, "taker_buy_quote": 68029.03475 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0367, "high": 0.0376, "low": 0.0357, "close": 0.036, "volume": 1437352.1, "close_time": 1768262399999, "quote_volume": 52561.34237, "trades": 671, "taker_buy_base": 765142.0, "taker_buy_quote": 28024.94211 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.036, "high": 0.0402, "low": 0.0359, "close": 0.0387, "volume": 6317980.2, "close_time": 1768348799999, "quote_volume": 239053.24352, "trades": 1636, "taker_buy_base": 3187750.2, "taker_buy_quote": 120731.32447 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0387, "high": 0.0401, "low": 0.0383, "close": 0.0383, "volume": 10247417.7, "close_time": 1768435199999, "quote_volume": 400453.56855, "trades": 2311, "taker_buy_base": 5057146.5, "taker_buy_quote": 197659.86911 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0384, "high": 0.0397, "low": 0.0357, "close": 0.0366, "volume": 7492187.1, "close_time": 1768521599999, "quote_volume": 280629.64453, "trades": 2299, "taker_buy_base": 3631291.0, "taker_buy_quote": 136393.75544 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0366, "high": 0.037, "low": 0.0351, "close": 0.0366, "volume": 4499908.0, "close_time": 1768607999999, "quote_volume": 163234.4348, "trades": 1316, "taker_buy_base": 2170056.7, "taker_buy_quote": 78794.3067 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0366, "high": 0.0373, "low": 0.0361, "close": 0.0363, "volume": 3616904.4, "close_time": 1768694399999, "quote_volume": 132440.06548, "trades": 1085, "taker_buy_base": 1876509.7, "taker_buy_quote": 68743.66725 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0364, "high": 0.037, "low": 0.0345, "close": 0.0345, "volume": 6758456.1, "close_time": 1768780799999, "quote_volume": 245863.12987, "trades": 1659, "taker_buy_base": 3323339.8, "taker_buy_quote": 120906.94505 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0345, "high": 0.0352, "low": 0.0306, "close": 0.0336, "volume": 8757822.3, "close_time": 1768867199999, "quote_volume": 288754.90853, "trades": 2772, "taker_buy_base": 4733403.9, "taker_buy_quote": 156165.69034 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0302, "close": 0.0304, "volume": 5579034.9, "close_time": 1768953599999, "quote_volume": 181218.98625, "trades": 1911, "taker_buy_base": 2740499.0, "taker_buy_quote": 89083.82513 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0305, "high": 0.0319, "low": 0.0294, "close": 0.0303, "volume": 5164086.0, "close_time": 1769039999999, "quote_volume": 158528.15762, "trades": 1868, "taker_buy_base": 2421963.4, "taker_buy_quote": 74441.25121 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0304, "high": 0.0311, "low": 0.0287, "close": 0.0293, "volume": 3132041.6, "close_time": 1769126399999, "quote_volume": 93020.63548, "trades": 1498, "taker_buy_base": 1592269.5, "taker_buy_quote": 47405.94363 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0294, "high": 0.0305, "low": 0.0291, "close": 0.0293, "volume": 2364787.2, "close_time": 1769212799999, "quote_volume": 70550.00282, "trades": 1145, "taker_buy_base": 1155055.3, "taker_buy_quote": 34464.16867 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0294, "high": 0.0304, "low": 0.0293, "close": 0.0301, "volume": 2308460.4, "close_time": 1769299199999, "quote_volume": 69224.08715, "trades": 974, "taker_buy_base": 1262853.6, "taker_buy_quote": 37874.11687 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0301, "high": 0.0307, "low": 0.0272, "close": 0.0281, "volume": 3752146.8, "close_time": 1769385599999, "quote_volume": 108643.91178, "trades": 1319, "taker_buy_base": 1904058.0, "taker_buy_quote": 55152.11808 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0281, "high": 0.0297, "low": 0.0276, "close": 0.0293, "volume": 5154517.5, "close_time": 1769471999999, "quote_volume": 149691.99918, "trades": 1840, "taker_buy_base": 2097863.1, "taker_buy_quote": 61188.43159 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0293, "high": 0.03, "low": 0.0283, "close": 0.029, "volume": 2823893.1, "close_time": 1769558399999, "quote_volume": 81820.05811, "trades": 910, "taker_buy_base": 1252333.8, "taker_buy_quote": 36304.02148 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0291, "high": 0.0304, "low": 0.0284, "close": 0.0292, "volume": 2391545.4, "close_time": 1769644799999, "quote_volume": 69930.96379, "trades": 649, "taker_buy_base": 1014846.4, "taker_buy_quote": 29730.42935 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0291, "high": 0.0291, "low": 0.026, "close": 0.0265, "volume": 5564364.7, "close_time": 1769731199999, "quote_volume": 152685.49527, "trades": 1221, "taker_buy_base": 2013094.0, "taker_buy_quote": 55117.13101 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0265, "high": 0.027, "low": 0.0252, "close": 0.0265, "volume": 3898774.4, "close_time": 1769817599999, "quote_volume": 102123.05816, "trades": 1022, "taker_buy_base": 1839526.7, "taker_buy_quote": 48148.93146 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0209, "close": 0.0232, "volume": 9871298.6, "close_time": 1769903999999, "quote_volume": 232304.22673, "trades": 1912, "taker_buy_base": 3924474.8, "taker_buy_quote": 91046.84838 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0233, "high": 0.0244, "low": 0.0223, "close": 0.0227, "volume": 9460476.5, "close_time": 1769990399999, "quote_volume": 220044.87933, "trades": 2354, "taker_buy_base": 5654068.0, "taker_buy_quote": 131455.00454 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0227, "high": 0.0241, "low": 0.0222, "close": 0.0239, "volume": 9029993.3, "close_time": 1770076799999, "quote_volume": 211036.19514, "trades": 2391, "taker_buy_base": 5030791.5, "taker_buy_quote": 117639.53205 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0239, "high": 0.025, "low": 0.0228, "close": 0.0239, "volume": 8098423.9, "close_time": 1770163199999, "quote_volume": 194621.12592, "trades": 2177, "taker_buy_base": 4653912.2, "taker_buy_quote": 112074.38025 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.024, "high": 0.0246, "low": 0.0225, "close": 0.0229, "volume": 3365586.8, "close_time": 1770249599999, "quote_volume": 78643.06375, "trades": 954, "taker_buy_base": 1740334.1, "taker_buy_quote": 40800.01645 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0188, "close": 0.0189, "volume": 6299818.3, "close_time": 1770335999999, "quote_volume": 128805.31905, "trades": 1603, "taker_buy_base": 3200588.0, "taker_buy_quote": 64950.3197 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.019, "high": 0.0217, "low": 0.0171, "close": 0.0209, "volume": 7796536.9, "close_time": 1770422399999, "quote_volume": 154898.03726, "trades": 1574, "taker_buy_base": 4004807.2, "taker_buy_quote": 79956.91053 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.021, "high": 0.0211, "low": 0.0198, "close": 0.0206, "volume": 5963133.1, "close_time": 1770508799999, "quote_volume": 122250.96453, "trades": 1153, "taker_buy_base": 3015874.4, "taker_buy_quote": 61806.53862 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0194, "close": 0.0196, "volume": 4166228.0, "close_time": 1770595199999, "quote_volume": 83363.99736, "trades": 694, "taker_buy_base": 2362357.0, "taker_buy_quote": 47298.84133 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0196, "high": 0.0201, "low": 0.0188, "close": 0.0197, "volume": 5729615.3, "close_time": 1770681599999, "quote_volume": 111868.91142, "trades": 1038, "taker_buy_base": 3178449.4, "taker_buy_quote": 62010.16432 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0186, "close": 0.0188, "volume": 5547547.2, "close_time": 1770767999999, "quote_volume": 105597.41601, "trades": 1693, "taker_buy_base": 2924500.2, "taker_buy_quote": 55668.83083 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0189, "high": 0.0193, "low": 0.0181, "close": 0.0189, "volume": 7896354.8, "close_time": 1770854399999, "quote_volume": 146248.51171, "trades": 1338, "taker_buy_base": 4173249.4, "taker_buy_quote": 77437.37579 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.019, "high": 0.0204, "low": 0.019, "close": 0.0196, "volume": 8123258.4, "close_time": 1770940799999, "quote_volume": 160041.36096, "trades": 1211, "taker_buy_base": 4805229.1, "taker_buy_quote": 94719.39061 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0197, "high": 0.0207, "low": 0.0194, "close": 0.0207, "volume": 3624100.3, "close_time": 1771027199999, "quote_volume": 72845.16808, "trades": 742, "taker_buy_base": 2268023.1, "taker_buy_quote": 45540.17014 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0208, "high": 0.0219, "low": 0.0206, "close": 0.0215, "volume": 3921072.8, "close_time": 1771113599999, "quote_volume": 83569.06077, "trades": 900, "taker_buy_base": 2100067.5, "taker_buy_quote": 44781.44694 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0198, "close": 0.0202, "volume": 4549124.1, "close_time": 1771199999999, "quote_volume": 93952.46398, "trades": 1000, "taker_buy_base": 2360599.0, "taker_buy_quote": 48809.87818 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0203, "high": 0.0207, "low": 0.02, "close": 0.0206, "volume": 4665927.2, "close_time": 1771286399999, "quote_volume": 94808.11368, "trades": 918, "taker_buy_base": 2656375.0, "taker_buy_quote": 54002.28591 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0206, "high": 0.0212, "low": 0.0202, "close": 0.0205, "volume": 7398317.7, "close_time": 1771372799999, "quote_volume": 152495.66873, "trades": 1273, "taker_buy_base": 4147814.5, "taker_buy_quote": 85575.26075 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0196, "close": 0.0197, "volume": 5969853.2, "close_time": 1771459199999, "quote_volume": 120903.55746, "trades": 1000, "taker_buy_base": 3109205.4, "taker_buy_quote": 63003.04286 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0189, "close": 0.0193, "volume": 7854976.5, "close_time": 1771545599999, "quote_volume": 152499.44215, "trades": 746, "taker_buy_base": 4106626.6, "taker_buy_quote": 79583.53525 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0194, "high": 0.0204, "low": 0.0193, "close": 0.02, "volume": 10472958.0, "close_time": 1771631999999, "quote_volume": 208330.7686, "trades": 1468, "taker_buy_base": 5298629.6, "taker_buy_quote": 105490.10048 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02, "high": 0.0203, "low": 0.0197, "close": 0.0197, "volume": 5414598.8, "close_time": 1771718399999, "quote_volume": 108440.30814, "trades": 831, "taker_buy_base": 2885306.3, "taker_buy_quote": 57836.58271 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0187, "close": 0.019, "volume": 5943093.6, "close_time": 1771804799999, "quote_volume": 113461.70964, "trades": 742, "taker_buy_base": 3076960.2, "taker_buy_quote": 58757.93656 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0189, "high": 0.0193, "low": 0.0179, "close": 0.0184, "volume": 16011267.4, "close_time": 1771891199999, "quote_volume": 295391.71664, "trades": 1726, "taker_buy_base": 10822391.7, "taker_buy_quote": 199484.81033 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0184, "high": 0.019, "low": 0.018, "close": 0.0187, "volume": 6450272.6, "close_time": 1771977599999, "quote_volume": 118834.61043, "trades": 1140, "taker_buy_base": 3344406.7, "taker_buy_quote": 61630.58231 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0187, "high": 0.0205, "low": 0.0186, "close": 0.0198, "volume": 7260953.6, "close_time": 1772063999999, "quote_volume": 142915.94331, "trades": 1293, "taker_buy_base": 3686778.6, "taker_buy_quote": 72495.9215 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0187, "close": 0.0192, "volume": 6192571.3, "close_time": 1772150399999, "quote_volume": 120474.73937, "trades": 1169, "taker_buy_base": 2890468.8, "taker_buy_quote": 56281.68528 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0191, "high": 0.0199, "low": 0.0185, "close": 0.0189, "volume": 6872618.4, "close_time": 1772236799999, "quote_volume": 132884.88255, "trades": 1419, "taker_buy_base": 3537726.1, "taker_buy_quote": 68380.52252 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.019, "high": 0.0195, "low": 0.0175, "close": 0.0191, "volume": 9008081.7, "close_time": 1772323199999, "quote_volume": 166579.55234, "trades": 1809, "taker_buy_base": 4420570.3, "taker_buy_quote": 81863.53108 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0191, "high": 0.0197, "low": 0.0179, "close": 0.0183, "volume": 6514908.0, "close_time": 1772409599999, "quote_volume": 121200.56865, "trades": 1251, "taker_buy_base": 3003587.3, "taker_buy_quote": 55883.7401 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0184, "high": 0.0198, "low": 0.0182, "close": 0.019, "volume": 11689662.2, "close_time": 1772495999999, "quote_volume": 220808.69665, "trades": 1407, "taker_buy_base": 6266258.9, "taker_buy_quote": 118613.01346 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0182, "close": 0.0185, "volume": 7152100.6, "close_time": 1772582399999, "quote_volume": 132885.87141, "trades": 1086, "taker_buy_base": 3851644.6, "taker_buy_quote": 71576.19496 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0185, "high": 0.0194, "low": 0.0183, "close": 0.019, "volume": 5675697.9, "close_time": 1772668799999, "quote_volume": 107267.98769, "trades": 764, "taker_buy_base": 2780166.0, "taker_buy_quote": 52556.82264 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.019, "high": 0.0192, "low": 0.0184, "close": 0.0187, "volume": 5540628.4, "close_time": 1772755199999, "quote_volume": 104393.53314, "trades": 928, "taker_buy_base": 2451608.9, "taker_buy_quote": 46198.59248 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0186, "high": 0.0193, "low": 0.018, "close": 0.0183, "volume": 8453183.1, "close_time": 1772841599999, "quote_volume": 157588.8399, "trades": 1100, "taker_buy_base": 4267166.9, "taker_buy_quote": 79533.55538 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0176, "close": 0.0177, "volume": 3994547.7, "close_time": 1772927999999, "quote_volume": 71850.80705, "trades": 410, "taker_buy_base": 1910860.7, "taker_buy_quote": 34365.46587 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0176, "high": 0.0181, "low": 0.0174, "close": 0.0177, "volume": 6738246.9, "close_time": 1773014399999, "quote_volume": 119461.2247, "trades": 737, "taker_buy_base": 3554593.6, "taker_buy_quote": 63065.07757 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0177, "high": 0.0186, "low": 0.0176, "close": 0.0182, "volume": 13603899.8, "close_time": 1773100799999, "quote_volume": 247503.79086, "trades": 1143, "taker_buy_base": 7174862.1, "taker_buy_quote": 130551.72001 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0181, "high": 0.0186, "low": 0.018, "close": 0.0182, "volume": 12318181.7, "close_time": 1773187199999, "quote_volume": 225666.82161, "trades": 1003, "taker_buy_base": 5182270.4, "taker_buy_quote": 95079.94786 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0182, "high": 0.0187, "low": 0.0177, "close": 0.018, "volume": 8535031.1, "close_time": 1773273599999, "quote_volume": 154577.84905, "trades": 770, "taker_buy_base": 4309550.8, "taker_buy_quote": 78080.75887 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.018, "high": 0.0194, "low": 0.0178, "close": 0.0184, "volume": 18660959.1, "close_time": 1773359999999, "quote_volume": 346890.48556, "trades": 1519, "taker_buy_base": 8911269.6, "taker_buy_quote": 165391.17706 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0172, "close": 0.0173, "volume": 3824338.5, "close_time": 1773446399999, "quote_volume": 68320.79614, "trades": 411, "taker_buy_base": 1841018.4, "taker_buy_quote": 32970.65608 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0159, "close": 0.0165, "volume": 13799134.5, "close_time": 1773532799999, "quote_volume": 229593.56273, "trades": 836, "taker_buy_base": 6506306.0, "taker_buy_quote": 108128.45011 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0165, "high": 0.0174, "low": 0.0163, "close": 0.0169, "volume": 16989725.7, "close_time": 1773619199999, "quote_volume": 286123.83342, "trades": 882, "taker_buy_base": 8156819.2, "taker_buy_quote": 137449.21997 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.017, "high": 0.0181, "low": 0.0167, "close": 0.018, "volume": 29398605.2, "close_time": 1773705599999, "quote_volume": 518685.00255, "trades": 1640, "taker_buy_base": 15381003.7, "taker_buy_quote": 271728.69361 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0181, "high": 0.0194, "low": 0.0174, "close": 0.0186, "volume": 31573790.9, "close_time": 1773791999999, "quote_volume": 574539.12102, "trades": 1444, "taker_buy_base": 15297245.8, "taker_buy_quote": 278536.31332 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0186, "high": 0.0196, "low": 0.0169, "close": 0.0173, "volume": 33883959.0, "close_time": 1773878399999, "quote_volume": 618378.43005, "trades": 1638, "taker_buy_base": 16452692.9, "taker_buy_quote": 299990.7998 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0163, "close": 0.0167, "volume": 17806024.2, "close_time": 1773964799999, "quote_volume": 297916.05688, "trades": 856, "taker_buy_base": 9227005.5, "taker_buy_quote": 154416.0187 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0167, "high": 0.0173, "low": 0.0166, "close": 0.0171, "volume": 23653071.8, "close_time": 1774051199999, "quote_volume": 403465.29396, "trades": 1311, "taker_buy_base": 11599336.8, "taker_buy_quote": 198058.37156 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0172, "high": 0.018, "low": 0.0168, "close": 0.017, "volume": 26296561.8, "close_time": 1774137599999, "quote_volume": 461873.52343, "trades": 1296, "taker_buy_base": 12465353.7, "taker_buy_quote": 219198.09245 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0169, "high": 0.0172, "low": 0.016, "close": 0.0163, "volume": 22649746.3, "close_time": 1774223999999, "quote_volume": 376455.17516, "trades": 1076, "taker_buy_base": 10847186.9, "taker_buy_quote": 180615.54736 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0163, "high": 0.0171, "low": 0.0161, "close": 0.0166, "volume": 25148106.2, "close_time": 1774310399999, "quote_volume": 416047.01711, "trades": 1359, "taker_buy_base": 12837743.6, "taker_buy_quote": 212426.11549 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0164, "close": 0.0166, "volume": 19449502.6, "close_time": 1774396799999, "quote_volume": 322793.40987, "trades": 1172, "taker_buy_base": 9197442.8, "taker_buy_quote": 152633.788 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 14005372.2, "close_time": 1774483199999, "quote_volume": 234263.94419, "trades": 803, "taker_buy_base": 7226684.3, "taker_buy_quote": 120962.05618 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0153, "close": 0.0155, "volume": 21069260.0, "close_time": 1774569599999, "quote_volume": 333736.28337, "trades": 1045, "taker_buy_base": 10749198.2, "taker_buy_quote": 170085.85007 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0149, "close": 0.015, "volume": 23402842.5, "close_time": 1774655999999, "quote_volume": 358278.62785, "trades": 1471, "taker_buy_base": 11700624.0, "taker_buy_quote": 179094.40308 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.015, "high": 0.0153, "low": 0.0147, "close": 0.0149, "volume": 5660369.5, "close_time": 1774742399999, "quote_volume": 84819.76009, "trades": 412, "taker_buy_base": 2799615.1, "taker_buy_quote": 41980.18475 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0147, "high": 0.015, "low": 0.0144, "close": 0.0146, "volume": 7675389.0, "close_time": 1774828799999, "quote_volume": 112982.22971, "trades": 718, "taker_buy_base": 4438530.3, "taker_buy_quote": 65406.55553 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0147, "high": 0.0154, "low": 0.0145, "close": 0.0145, "volume": 9644550.1, "close_time": 1774915199999, "quote_volume": 145100.58949, "trades": 979, "taker_buy_base": 4950884.4, "taker_buy_quote": 74435.87924 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0141, "close": 0.0143, "volume": 15600246.7, "close_time": 1775001599999, "quote_volume": 226156.2252, "trades": 856, "taker_buy_base": 8079377.5, "taker_buy_quote": 116498.20785 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0143, "high": 0.0152, "low": 0.0142, "close": 0.0149, "volume": 16949421.9, "close_time": 1775087999999, "quote_volume": 249502.43583, "trades": 1219, "taker_buy_base": 9585381.3, "taker_buy_quote": 140975.32169 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0149, "high": 0.015, "low": 0.0139, "close": 0.014, "volume": 12516793.5, "close_time": 1775174399999, "quote_volume": 178681.17302, "trades": 1002, "taker_buy_base": 6516491.9, "taker_buy_quote": 93089.11703 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.014, "high": 0.014, "low": 0.013, "close": 0.0132, "volume": 14678191.1, "close_time": 1775260799999, "quote_volume": 199461.87035, "trades": 1131, "taker_buy_base": 6917693.3, "taker_buy_quote": 94015.13974 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0132, "high": 0.0134, "low": 0.013, "close": 0.0134, "volume": 10004878.0, "close_time": 1775347199999, "quote_volume": 131553.60158, "trades": 1252, "taker_buy_base": 5189640.9, "taker_buy_quote": 68254.98208 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0127, "close": 0.0132, "volume": 10614205.8, "close_time": 1775433599999, "quote_volume": 138218.27902, "trades": 511, "taker_buy_base": 5157051.2, "taker_buy_quote": 67095.32715 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0134, "high": 0.0138, "low": 0.0133, "close": 0.0134, "volume": 6698868.7, "close_time": 1775519999999, "quote_volume": 90656.41535, "trades": 637, "taker_buy_base": 3029061.5, "taker_buy_quote": 41051.15633 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0134, "high": 0.0142, "low": 0.0131, "close": 0.0142, "volume": 8156544.7, "close_time": 1775606399999, "quote_volume": 109354.48362, "trades": 683, "taker_buy_base": 4134316.6, "taker_buy_quote": 55740.64022 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0141, "high": 0.0142, "low": 0.013, "close": 0.013, "volume": 17496495.4, "close_time": 1775692799999, "quote_volume": 238274.97094, "trades": 977, "taker_buy_base": 8733926.8, "taker_buy_quote": 118915.2458 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.013, "high": 0.0137, "low": 0.0129, "close": 0.0133, "volume": 24730512.1, "close_time": 1775779199999, "quote_volume": 327032.18139, "trades": 1272, "taker_buy_base": 11303950.2, "taker_buy_quote": 149391.72135 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0127, "close": 0.013, "volume": 14860535.8, "close_time": 1775865599999, "quote_volume": 193447.13112, "trades": 830, "taker_buy_base": 8318575.3, "taker_buy_quote": 108275.58982 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.013, "high": 0.013, "low": 0.0125, "close": 0.0127, "volume": 4081539.2, "close_time": 1775951999999, "quote_volume": 52183.39475, "trades": 617, "taker_buy_base": 2068084.2, "taker_buy_quote": 26456.83713 } ] } }, "last_update": "2026-04-11T16:35:59.257336" }